Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
7.21
+0.20 (2.85%)
At close: Dec 5, 2025, 4:00 PM EST
7.17
-0.04 (-0.55%)
After-hours: Dec 5, 2025, 7:56 PM EST
Next Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.03 | 7.59 | 7.02 | 7.21 | 7.21 | 2.85% | 57,368 |
| Dec 4, 2025 | 7.12 | 7.38 | 6.91 | 7.01 | 7.01 | -1.13% | 46,137 |
| Dec 3, 2025 | 6.60 | 7.79 | 6.60 | 7.09 | 7.09 | 2.90% | 64,414 |
| Dec 2, 2025 | 6.90 | 7.03 | 6.00 | 6.89 | 6.89 | 1.32% | 150,766 |
| Dec 1, 2025 | 8.00 | 8.37 | 6.61 | 6.80 | 6.80 | -19.81% | 216,560 |
| Nov 28, 2025 | 7.16 | 12.13 | 7.16 | 8.48 | 8.48 | 24.89% | 1,334,552 |
| Nov 26, 2025 | 7.00 | 7.34 | 6.32 | 6.79 | 6.79 | -1.45% | 87,193 |
| Nov 25, 2025 | 6.84 | 7.42 | 5.80 | 6.89 | 6.89 | -3.50% | 90,263 |
| Nov 24, 2025 | 8.24 | 8.66 | 6.97 | 7.14 | 7.14 | -15.00% | 105,399 |
| Nov 21, 2025 | 9.46 | 10.24 | 8.09 | 8.40 | 8.40 | -11.30% | 51,632 |
| Nov 20, 2025 | 11.10 | 11.42 | 9.23 | 9.47 | 9.47 | -13.67% | 68,845 |
| Nov 19, 2025 | 12.23 | 12.70 | 10.97 | 10.97 | 10.97 | -15.42% | 40,448 |
| Nov 18, 2025 | 12.48 | 12.98 | 12.14 | 12.97 | 12.97 | -1.14% | 20,768 |
| Nov 17, 2025 | 14.10 | 14.90 | 13.00 | 13.12 | 13.12 | -8.95% | 20,573 |
| Nov 14, 2025 | 14.60 | 14.99 | 14.04 | 14.41 | 14.41 | -3.61% | 23,832 |
| Nov 13, 2025 | 16.23 | 16.37 | 14.95 | 14.95 | 14.95 | -8.56% | 18,274 |
| Nov 12, 2025 | 16.73 | 16.84 | 16.31 | 16.35 | 16.35 | -0.79% | 14,418 |
| Nov 11, 2025 | 16.80 | 17.02 | 16.35 | 16.48 | 16.48 | -1.90% | 22,666 |
| Nov 10, 2025 | 17.71 | 18.64 | 16.50 | 16.80 | 16.80 | -3.45% | 25,515 |
| Nov 7, 2025 | 15.71 | 19.49 | 15.71 | 17.40 | 17.40 | 9.37% | 103,242 |
| Nov 6, 2025 | 16.01 | 16.74 | 15.91 | 15.91 | 15.91 | -2.15% | 52,506 |
| Nov 5, 2025 | 16.75 | 17.23 | 16.07 | 16.26 | 16.26 | -3.16% | 35,252 |
| Nov 4, 2025 | 15.71 | 17.41 | 15.62 | 16.79 | 16.79 | 1.39% | 44,395 |
| Nov 3, 2025 | 18.78 | 18.78 | 16.31 | 16.56 | 16.56 | -10.39% | 70,705 |
| Oct 31, 2025 | 18.66 | 19.55 | 18.20 | 18.48 | 18.48 | -1.23% | 68,553 |
| Oct 30, 2025 | 20.43 | 21.37 | 18.30 | 18.71 | 18.71 | -9.79% | 81,275 |
| Oct 29, 2025 | 22.00 | 22.25 | 20.63 | 20.74 | 20.74 | -7.00% | 41,920 |
| Oct 28, 2025 | 22.73 | 22.95 | 22.01 | 22.30 | 22.30 | -2.32% | 26,946 |
| Oct 27, 2025 | 23.34 | 23.40 | 22.73 | 22.83 | 22.83 | -1.89% | 43,876 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.09 | 23.27 | 23.27 | -0.70% | 14,662 |
| Oct 23, 2025 | 23.00 | 23.80 | 22.75 | 23.44 | 23.44 | 1.76% | 47,482 |
| Oct 22, 2025 | 24.01 | 24.57 | 22.52 | 23.03 | 23.03 | -7.17% | 42,324 |
| Oct 21, 2025 | 24.31 | 25.34 | 24.14 | 24.81 | 24.81 | -0.92% | 26,952 |
| Oct 20, 2025 | 24.70 | 25.49 | 23.85 | 25.04 | 25.04 | -0.36% | 24,141 |
| Oct 17, 2025 | 22.38 | 25.13 | 22.38 | 25.13 | 25.13 | 8.60% | 61,874 |
| Oct 16, 2025 | 24.50 | 24.50 | 22.65 | 23.14 | 23.14 | -2.81% | 32,788 |
| Oct 15, 2025 | 24.42 | 24.72 | 23.13 | 23.81 | 23.81 | -0.83% | 68,258 |
| Oct 14, 2025 | 23.20 | 24.58 | 22.41 | 24.01 | 24.01 | 0.76% | 103,170 |
| Oct 13, 2025 | 23.46 | 24.35 | 22.44 | 23.83 | 23.83 | 4.56% | 55,913 |
| Oct 10, 2025 | 24.32 | 24.50 | 22.79 | 22.79 | 22.79 | -5.32% | 59,009 |
| Oct 9, 2025 | 24.40 | 25.19 | 24.05 | 24.07 | 24.07 | -5.42% | 59,229 |
| Oct 8, 2025 | 26.00 | 26.40 | 25.30 | 25.45 | 25.45 | -3.31% | 57,116 |
| Oct 7, 2025 | 27.20 | 27.20 | 26.01 | 26.32 | 26.32 | -1.79% | 52,653 |
| Oct 6, 2025 | 27.00 | 27.42 | 26.00 | 26.80 | 26.80 | -1.87% | 64,202 |
| Oct 3, 2025 | 28.35 | 28.42 | 25.11 | 27.31 | 27.31 | -2.98% | 131,882 |
| Oct 2, 2025 | 28.00 | 28.15 | 26.52 | 28.15 | 28.15 | 5.00% | 73,332 |
| Oct 1, 2025 | 24.07 | 28.61 | 24.07 | 26.81 | 26.81 | 7.67% | 212,489 |
| Sep 30, 2025 | 23.06 | 26.01 | 23.06 | 24.90 | 24.90 | 9.07% | 286,743 |
| Sep 29, 2025 | 22.64 | 24.99 | 22.05 | 22.83 | 22.83 | 1.38% | 132,493 |
| Sep 26, 2025 | 22.89 | 23.60 | 21.70 | 22.52 | 22.52 | - | 126,697 |