Nexalin Technology, Inc.NXLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $0.43 | $0.45 | $0.43 | $0.45 | 98,689 |
| 3/3/2026 | $0.44 | $0.46 | $0.42 | $0.45 | 161,127 |
| 3/2/2026 | $0.47 | $0.49 | $0.45 | $0.45 | 196,207 |
| 2/27/2026 | $0.51 | $0.54 | $0.47 | $0.47 | 203,800 |
| 2/26/2026 | $0.50 | $0.53 | $0.49 | $0.52 | 126,318 |
| 2/25/2026 | $0.56 | $0.58 | $0.50 | $0.50 | 432,000 |
| 2/24/2026 | $0.59 | $0.65 | $0.50 | $0.56 | 3.08M |
| 2/23/2026 | $0.50 | $0.52 | $0.47 | $0.49 | 165,500 |
| 2/20/2026 | $0.47 | $0.52 | $0.46 | $0.50 | 259,840 |
| 2/19/2026 | $0.43 | $0.47 | $0.41 | $0.46 | 141,700 |
| 2/18/2026 | $0.40 | $0.43 | $0.40 | $0.43 | 108,100 |
| 2/17/2026 | $0.45 | $0.45 | $0.37 | $0.40 | 511,837 |
| 2/13/2026 | $0.46 | $0.48 | $0.40 | $0.45 | 161,610 |
| 2/12/2026 | $0.47 | $0.50 | $0.44 | $0.45 | 119,884 |
| 2/11/2026 | $0.54 | $0.54 | $0.46 | $0.48 | 329,100 |
| 2/10/2026 | $0.52 | $0.55 | $0.51 | $0.54 | 282,942 |
| 2/9/2026 | $0.52 | $0.54 | $0.50 | $0.52 | 263,700 |
| 2/6/2026 | $0.60 | $0.68 | $0.50 | $0.51 | 1.19M |
| 2/5/2026 | $0.67 | $0.69 | $0.59 | $0.62 | 6.11M |
| 2/4/2026 | $0.59 | $0.59 | $0.55 | $0.57 | 137,013 |
| 2/3/2026 | $0.56 | $0.58 | $0.55 | $0.57 | 109,317 |
| 2/2/2026 | $0.55 | $0.58 | $0.55 | $0.57 | 78,655 |
| 1/30/2026 | $0.56 | $0.57 | $0.55 | $0.57 | 39,241 |
| 1/29/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 146,345 |
| 1/28/2026 | $0.62 | $0.62 | $0.59 | $0.60 | 84,805 |
| 1/27/2026 | $0.60 | $0.62 | $0.59 | $0.59 | 43,226 |
| 1/26/2026 | $0.60 | $0.61 | $0.58 | $0.60 | 118,000 |
| 1/23/2026 | $0.63 | $0.65 | $0.61 | $0.61 | 93,900 |
| 1/22/2026 | $0.63 | $0.65 | $0.62 | $0.63 | 53,650 |
| 1/21/2026 | $0.63 | $0.67 | $0.61 | $0.62 | 57,857 |
| 1/20/2026 | $0.69 | $0.69 | $0.63 | $0.63 | 302,200 |
| 1/16/2026 | $0.69 | $0.70 | $0.69 | $0.69 | 159,107 |
| 1/15/2026 | $0.72 | $0.73 | $0.68 | $0.69 | 81,200 |
| 1/14/2026 | $0.69 | $0.77 | $0.68 | $0.74 | 142,437 |
| 1/13/2026 | $0.71 | $0.72 | $0.68 | $0.68 | 82,100 |
| 1/12/2026 | $0.72 | $0.75 | $0.71 | $0.71 | 65,830 |
| 1/9/2026 | $0.74 | $0.74 | $0.71 | $0.71 | 60,904 |
| 1/8/2026 | $0.74 | $0.80 | $0.71 | $0.71 | 114,023 |
| 1/7/2026 | $0.75 | $0.79 | $0.75 | $0.75 | 117,100 |
| 1/6/2026 | $0.66 | $0.78 | $0.64 | $0.76 | 210,176 |
| 1/5/2026 | $0.63 | $0.71 | $0.63 | $0.64 | 249,804 |
| 1/2/2026 | $0.58 | $0.63 | $0.56 | $0.58 | 72,398 |
| 12/31/2025 | $0.54 | $0.64 | $0.54 | $0.56 | 346,834 |
| 12/30/2025 | $0.60 | $0.62 | $0.54 | $0.54 | 363,300 |
| 12/29/2025 | $0.61 | $0.67 | $0.58 | $0.61 | 417,520 |
| 12/26/2025 | $0.65 | $0.67 | $0.61 | $0.63 | 301,200 |
| 12/24/2025 | $0.71 | $0.72 | $0.65 | $0.69 | 264,130 |
| 12/23/2025 | $0.77 | $0.82 | $0.72 | $0.72 | 250,673 |
| 12/22/2025 | $0.83 | $0.83 | $0.77 | $0.77 | 351,600 |
| 12/19/2025 | $0.82 | $0.84 | $0.80 | $0.83 | 162,908 |
| 12/18/2025 | $0.80 | $0.84 | $0.80 | $0.81 | 78,800 |
| 12/17/2025 | $0.82 | $0.82 | $0.79 | $0.80 | 216,200 |
| 12/16/2025 | $0.82 | $0.84 | $0.80 | $0.81 | 83,500 |
| 12/15/2025 | $0.91 | $0.91 | $0.81 | $0.82 | 376,300 |
| 12/12/2025 | $0.97 | $0.99 | $0.91 | $0.92 | 98,536 |
| 12/11/2025 | $0.98 | $0.99 | $0.96 | $0.99 | 78,494 |
| 12/10/2025 | $0.98 | $1.00 | $0.95 | $0.98 | 75,600 |
| 12/9/2025 | $0.96 | $1.01 | $0.93 | $1.00 | 100,513 |
| 12/8/2025 | $1.00 | $1.00 | $0.95 | $0.96 | 141,030 |
| 12/5/2025 | $1.00 | $1.02 | $0.97 | $0.97 | 60,235 |
| 12/4/2025 | $0.96 | $0.99 | $0.96 | $0.96 | 89,633 |