Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.9700
+0.0070 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
+0.050 (5.14%)
After-hours: Dec 5, 2025, 7:29 PM EST
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | 0.73% | 59,712 |
| Dec 4, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -2.25% | 89,483 |
| Dec 3, 2025 | 0.97 | 1.03 | 0.96 | 0.99 | 0.99 | 1.56% | 85,324 |
| Dec 2, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 5.43% | 136,723 |
| Dec 1, 2025 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | -14.81% | 185,403 |
| Nov 28, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 28,654 |
| Nov 26, 2025 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 1.89% | 87,316 |
| Nov 25, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 86,263 |
| Nov 24, 2025 | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | 7.92% | 73,908 |
| Nov 21, 2025 | 1.00 | 1.07 | 0.93 | 1.01 | 1.01 | 2.87% | 109,454 |
| Nov 20, 2025 | 1.07 | 1.12 | 0.98 | 0.98 | 0.98 | -6.50% | 166,411 |
| Nov 19, 2025 | 1.05 | 1.12 | 1.04 | 1.05 | 1.05 | -0.94% | 87,248 |
| Nov 18, 2025 | 1.06 | 1.12 | 1.01 | 1.06 | 1.06 | -1.85% | 224,823 |
| Nov 17, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 119,394 |
| Nov 14, 2025 | 1.13 | 1.18 | 1.03 | 1.08 | 1.08 | -7.69% | 243,937 |
| Nov 13, 2025 | 1.26 | 1.31 | 1.15 | 1.17 | 1.17 | -7.14% | 167,987 |
| Nov 12, 2025 | 1.24 | 1.30 | 1.18 | 1.26 | 1.26 | 1.61% | 101,740 |
| Nov 11, 2025 | 1.34 | 1.34 | 1.21 | 1.24 | 1.24 | -7.46% | 308,582 |
| Nov 10, 2025 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 159,546 |
| Nov 7, 2025 | 1.21 | 1.34 | 1.20 | 1.31 | 1.31 | 4.80% | 261,410 |
| Nov 6, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | -5.30% | 272,952 |
| Nov 5, 2025 | 1.40 | 1.45 | 1.27 | 1.32 | 1.32 | -4.35% | 1,832,376 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -6.12% | 307,964 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 285,717 |
| Oct 31, 2025 | 1.51 | 1.60 | 1.47 | 1.50 | 1.50 | -1.96% | 301,916 |
| Oct 30, 2025 | 1.55 | 1.65 | 1.50 | 1.53 | 1.53 | -1.29% | 471,656 |
| Oct 29, 2025 | 1.47 | 1.58 | 1.44 | 1.55 | 1.55 | 4.73% | 433,295 |
| Oct 28, 2025 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | - | 198,523 |
| Oct 27, 2025 | 1.46 | 1.54 | 1.43 | 1.48 | 1.48 | 2.78% | 209,706 |
| Oct 24, 2025 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 333,991 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.42 | 1.48 | 1.48 | -1.99% | 278,948 |
| Oct 22, 2025 | 1.50 | 1.57 | 1.37 | 1.51 | 1.51 | -1.95% | 479,057 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -8.33% | 1,071,290 |
| Oct 20, 2025 | 1.49 | 1.68 | 1.45 | 1.68 | 1.68 | 10.53% | 1,194,639 |
| Oct 17, 2025 | 1.34 | 1.53 | 1.32 | 1.52 | 1.52 | 14.29% | 821,336 |
| Oct 16, 2025 | 1.38 | 1.43 | 1.30 | 1.33 | 1.33 | -8.28% | 580,869 |
| Oct 15, 2025 | 1.29 | 1.46 | 1.26 | 1.45 | 1.45 | 12.40% | 821,835 |
| Oct 14, 2025 | 1.32 | 1.38 | 1.26 | 1.29 | 1.29 | -3.73% | 670,923 |
| Oct 13, 2025 | 1.21 | 1.41 | 1.20 | 1.34 | 1.34 | 4.69% | 1,137,272 |
| Oct 10, 2025 | 1.52 | 1.55 | 1.23 | 1.28 | 1.28 | -14.67% | 1,919,594 |
| Oct 9, 2025 | 1.67 | 1.69 | 1.42 | 1.50 | 1.50 | -19.35% | 6,726,433 |
| Oct 8, 2025 | 1.83 | 2.00 | 1.46 | 1.86 | 1.86 | 98.25% | 196,716,934 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 1.15% | 86,174 |
| Oct 6, 2025 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 1.91% | 185,572 |
| Oct 3, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -1.01% | 94,141 |
| Oct 2, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 4.50% | 119,862 |
| Oct 1, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -4.08% | 168,859 |
| Sep 30, 2025 | 0.93 | 0.97 | 0.89 | 0.92 | 0.92 | -3.45% | 157,409 |
| Sep 29, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 1.50% | 142,613 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -2.33% | 260,978 |