NXXT(NXXT)
NXXT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.74 | $1.06 | $0.65 | $0.67 | 117.74M |
| 5/19/2026 | $0.41 | $1.09 | $0.39 | $0.82 | 397.11M |
| 5/18/2026 | $0.54 | $0.57 | $0.39 | $0.41 | 197.13M |
| 5/15/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 51.58M |
| 5/14/2026 | $0.30 | $0.30 | $0.28 | $0.30 | 1.61M |
| 5/13/2026 | $0.31 | $0.31 | $0.29 | $0.29 | 1.85M |
| 5/12/2026 | $0.33 | $0.34 | $0.31 | $0.31 | 1.76M |
| 5/11/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 1.39M |
| 5/8/2026 | $0.36 | $0.36 | $0.34 | $0.34 | 993,500 |
| 5/7/2026 | $0.35 | $0.37 | $0.35 | $0.35 | 1.42M |
| 5/6/2026 | $0.35 | $0.37 | $0.34 | $0.35 | 1.52M |
| 5/5/2026 | $0.35 | $0.37 | $0.33 | $0.35 | 2.93M |
| 5/4/2026 | $0.37 | $0.39 | $0.35 | $0.35 | 2.63M |
| 5/1/2026 | $0.39 | $0.40 | $0.38 | $0.38 | 1.59M |
| 4/30/2026 | $0.37 | $0.39 | $0.35 | $0.37 | 3.13M |
| 4/29/2026 | $0.39 | $0.40 | $0.36 | $0.36 | 2.31M |
| 4/28/2026 | $0.44 | $0.45 | $0.39 | $0.39 | 3.28M |
| 4/27/2026 | $0.44 | $0.47 | $0.42 | $0.43 | 3.08M |
| 4/24/2026 | $0.39 | $0.47 | $0.39 | $0.44 | 5.21M |
| 4/23/2026 | $0.40 | $0.40 | $0.36 | $0.38 | 1.64M |
| 4/22/2026 | $0.37 | $0.44 | $0.35 | $0.40 | 4.60M |
| 4/21/2026 | $0.36 | $0.36 | $0.34 | $0.35 | 2.21M |
| 4/20/2026 | $0.39 | $0.40 | $0.35 | $0.36 | 2.80M |
| 4/17/2026 | $0.41 | $0.43 | $0.36 | $0.39 | 2.95M |
| 4/16/2026 | $0.46 | $0.46 | $0.38 | $0.40 | 5.53M |
| 4/15/2026 | $0.44 | $0.53 | $0.43 | $0.50 | 19.27M |
| 4/14/2026 | $0.38 | $0.44 | $0.37 | $0.42 | 13.97M |
| 4/13/2026 | $0.33 | $0.38 | $0.32 | $0.37 | 2.14M |
| 4/10/2026 | $0.38 | $0.38 | $0.32 | $0.32 | 1.76M |
| 4/9/2026 | $0.40 | $0.40 | $0.37 | $0.37 | 660,742 |
| 4/8/2026 | $0.40 | $0.42 | $0.39 | $0.39 | 804,316 |
| 4/7/2026 | $0.40 | $0.41 | $0.38 | $0.40 | 1.07M |
| 4/6/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 1.02M |
| 4/2/2026 | $0.39 | $0.41 | $0.37 | $0.40 | 676,600 |
| 4/1/2026 | $0.39 | $0.40 | $0.37 | $0.40 | 1.03M |
| 3/31/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 1.21M |
| 3/30/2026 | $0.44 | $0.46 | $0.38 | $0.40 | 1.92M |
| 3/27/2026 | $0.44 | $0.49 | $0.41 | $0.42 | 3.35M |
| 3/26/2026 | $0.40 | $0.46 | $0.38 | $0.42 | 3.02M |
| 3/25/2026 | $0.37 | $0.39 | $0.35 | $0.39 | 1.67M |
| 3/24/2026 | $0.40 | $0.43 | $0.36 | $0.37 | 1.88M |
| 3/23/2026 | $0.42 | $0.43 | $0.38 | $0.39 | 2.63M |
| 3/20/2026 | $0.44 | $0.55 | $0.43 | $0.45 | 8.05M |
| 3/19/2026 | $0.45 | $0.45 | $0.41 | $0.44 | 909,000 |
| 3/18/2026 | $0.50 | $0.50 | $0.43 | $0.45 | 1.59M |
| 3/17/2026 | $0.49 | $0.50 | $0.48 | $0.49 | 533,349 |
| 3/16/2026 | $0.52 | $0.53 | $0.49 | $0.50 | 813,000 |
| 3/13/2026 | $0.53 | $0.53 | $0.48 | $0.52 | 1.44M |
| 3/12/2026 | $0.50 | $0.54 | $0.50 | $0.52 | 1.68M |
| 3/11/2026 | $0.53 | $0.54 | $0.50 | $0.52 | 1.09M |
| 3/10/2026 | $0.57 | $0.57 | $0.51 | $0.53 | 888,200 |
| 3/9/2026 | $0.57 | $0.61 | $0.54 | $0.56 | 1.19M |
| 3/6/2026 | $0.59 | $0.60 | $0.56 | $0.57 | 811,400 |
| 3/5/2026 | $0.58 | $0.65 | $0.57 | $0.59 | 1.12M |
| 3/4/2026 | $0.60 | $0.60 | $0.56 | $0.59 | 1.46M |
| 3/3/2026 | $0.67 | $0.68 | $0.59 | $0.59 | 1.62M |
| 3/2/2026 | $0.70 | $0.70 | $0.63 | $0.63 | 1.03M |
| 2/27/2026 | $0.64 | $0.66 | $0.61 | $0.66 | 1.22M |
| 2/26/2026 | $0.66 | $0.66 | $0.59 | $0.64 | 986,100 |
| 2/25/2026 | $0.56 | $0.63 | $0.53 | $0.63 | 2.44M |
| 2/24/2026 | $0.59 | $0.59 | $0.47 | $0.57 | 2.46M |
| 2/23/2026 | $0.65 | $0.66 | $0.57 | $0.58 | 1.52M |
| 2/20/2026 | $0.67 | $0.70 | $0.66 | $0.67 | 754,400 |