Texxon Holding Limited (NPT)
NASDAQ: NPT · Real-Time Price · USD
5.00
-0.42 (-7.75%)
At close: Dec 5, 2025, 4:00 PM EST
5.01
+0.01 (0.20%)
After-hours: Dec 5, 2025, 4:54 PM EST
Texxon Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -7.75% | 9,032 |
| Dec 4, 2025 | 5.06 | 5.70 | 5.06 | 5.42 | 5.42 | 4.43% | 19,399 |
| Dec 3, 2025 | 5.20 | 5.42 | 4.50 | 5.19 | 5.19 | -2.63% | 39,335 |
| Dec 2, 2025 | 5.50 | 6.00 | 5.12 | 5.33 | 5.33 | 2.30% | 27,426 |
| Dec 1, 2025 | 5.10 | 5.32 | 4.80 | 5.21 | 5.21 | 2.16% | 19,719 |
| Nov 28, 2025 | 5.49 | 5.55 | 4.93 | 5.10 | 5.10 | -6.76% | 24,630 |
| Nov 26, 2025 | 4.63 | 5.83 | 4.59 | 5.47 | 5.47 | 22.37% | 83,902 |
| Nov 25, 2025 | 3.74 | 4.90 | 3.74 | 4.47 | 4.47 | 18.57% | 110,268 |
| Nov 24, 2025 | 3.48 | 3.90 | 3.48 | 3.77 | 3.77 | 10.56% | 24,951 |
| Nov 21, 2025 | 3.21 | 3.41 | 3.20 | 3.41 | 3.41 | 4.92% | 19,551 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.15 | 3.25 | 3.25 | -1.81% | 14,672 |
| Nov 19, 2025 | 3.44 | 3.51 | 3.14 | 3.31 | 3.31 | -6.76% | 17,422 |
| Nov 18, 2025 | 3.43 | 3.69 | 3.43 | 3.55 | 3.55 | -1.11% | 9,249 |
| Nov 17, 2025 | 3.77 | 3.77 | 3.54 | 3.59 | 3.59 | -0.55% | 37,923 |
| Nov 14, 2025 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | 1.69% | 23,665 |
| Nov 13, 2025 | 3.90 | 3.94 | 3.45 | 3.55 | 3.55 | -11.03% | 61,501 |
| Nov 12, 2025 | 4.25 | 4.31 | 3.79 | 3.99 | 3.99 | -8.90% | 83,038 |
| Nov 11, 2025 | 4.07 | 4.38 | 4.00 | 4.38 | 4.38 | 5.04% | 4,505 |
| Nov 10, 2025 | 4.20 | 4.60 | 4.00 | 4.17 | 4.17 | -2.34% | 18,865 |
| Nov 7, 2025 | 4.05 | 4.68 | 4.05 | 4.27 | 4.27 | 5.43% | 33,455 |
| Nov 6, 2025 | 4.34 | 4.54 | 4.05 | 4.05 | 4.05 | -10.99% | 60,883 |
| Nov 5, 2025 | 5.29 | 5.56 | 3.58 | 4.55 | 4.55 | -20.18% | 263,265 |
| Nov 4, 2025 | 6.01 | 6.63 | 5.70 | 5.70 | 5.70 | -10.66% | 190,401 |
| Nov 3, 2025 | 6.15 | 6.69 | 5.75 | 6.38 | 6.38 | 7.77% | 58,563 |
| Oct 31, 2025 | 6.91 | 7.38 | 5.90 | 5.92 | 5.92 | -18.90% | 126,480 |
| Oct 30, 2025 | 8.60 | 9.18 | 7.01 | 7.30 | 7.30 | -16.76% | 225,662 |
| Oct 29, 2025 | 6.11 | 9.00 | 6.11 | 8.77 | 8.77 | 33.89% | 325,720 |
| Oct 28, 2025 | 6.43 | 6.78 | 5.53 | 6.55 | 6.55 | 2.83% | 108,258 |
| Oct 27, 2025 | 5.05 | 7.50 | 4.87 | 6.37 | 6.37 | 29.47% | 671,840 |
| Oct 24, 2025 | 4.99 | 5.10 | 4.70 | 4.92 | 4.92 | -2.96% | 156,744 |
| Oct 23, 2025 | 4.44 | 5.20 | 4.44 | 5.07 | 5.07 | 3.26% | 143,744 |