NXTS
Nexentis Technologies Inc. Common Stock
stockNASDAQ
At CloseOct 20, 2026 2:52:23 PM EDT
0.60USD-4.837%(-0.03)3,739
Pre-marketOct 23, 2026 8:24:30 AM EDT
0.55USD+3.167%(+0.02)
After-hoursOct 21, 2026 4:33:30 PM EDT
0.5309USD-11.517%(-0.0691)
NXTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5300 | 0.5785 | 0.5186 | 0.5670 | +4.670% | 32,347 | 0.000% | |
| 2026-10-21 | 0.6081 | 0.6098 | 0.5046 | 0.5417 | -11.962% | 151,865 | +4.670% | |
| 2026-10-20 | 0.6260 | 0.6299 | 0.5679 | 0.6153 | -3.919% | 113,939 | -7.850% | |
| 2026-10-19 | 0.6340 | 0.6456 | 0.6111 | 0.6404 | -0.729% | 41,907 | -11.462% | |
| 2026-10-16 | 0.7030 | 0.7100 | 0.6116 | 0.6451 | -5.411% | 41,221 | -12.107% | |
| 2026-10-15 | 0.6332 | 0.6872 | 0.5994 | 0.6820 | +4.473% | 104,583 | -16.862% | |
| 2026-10-14 | 0.7066 | 0.7066 | 0.6000 | 0.6528 | -7.246% | 91,872 | -13.143% | |
| 2026-10-13 | 0.7100 | 0.7469 | 0.6400 | 0.7038 | -6.880% | 120,349 | -19.437% | |
| 2026-10-12 | 0.8730 | 0.8730 | 0.7250 | 0.7558 | -11.860% | 318,964 | -24.980% | |
| 2026-10-09 | 0.8221 | 0.9600 | 0.8221 | 0.8575 | -2.976% | 178,844 | -33.878% | |
| 2026-10-08 | 0.9555 | 1.0100 | 0.8800 | 0.8838 | -18.167% | 461,223 | -35.845% | |
| 2026-10-07 | 1.1200 | 1.1850 | 0.9400 | 1.0800 | -22.302% | 18,422,216 | -47.500% | |
| 2026-10-06 | 1.3880 | 1.4100 | 1.3800 | 1.3900 | +0.725% | 3,220 | -59.209% | |
| 2026-10-05 | 1.4600 | 1.4700 | 1.3714 | 1.3800 | -7.383% | 3,634 | -58.913% | |
| 2026-10-02 | 1.4400 | 1.5046 | 1.4071 | 1.4900 | +4.196% | 5,276 | -61.946% | |
| 2026-10-01 | 1.4100 | 1.4600 | 1.4100 | 1.4300 | +2.878% | 7,206 | -60.350% | |
| 2026-09-30 | 1.3300 | 1.4299 | 1.3300 | 1.3900 | -0.714% | 10,914 | -59.209% | |
| 2026-09-29 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | -4.437% | 7,509 | -59.500% | |
| 2026-09-28 | 1.4500 | 1.5050 | 1.4500 | 1.4650 | -0.340% | 6,842 | -61.297% | |
| 2026-09-25 | 1.4500 | 1.5200 | 1.3700 | 1.4700 | +0.685% | 25,747 | -61.429% | |
| 2026-09-24 | 1.5200 | 1.5500 | 1.3100 | 1.4600 | +0.344% | 74,342 | -61.164% | |
| 2026-09-23 | 1.4300 | 1.6600 | 1.1401 | 1.4550 | +3.191% | 473,584 | -61.031% | |
| 2026-09-22 | 1.3800 | 1.4400 | 1.3600 | 1.4100 | +2.174% | 11,177 | -59.787% | |
| 2026-09-21 | 1.3300 | 1.3800 | 1.2900 | 1.3800 | +5.344% | 13,553 | -58.913% | |
| 2026-09-18 | 1.3600 | 1.4400 | 1.3100 | 1.3100 | -4.380% | 19,420 | -56.718% | |
| 2026-09-17 | 1.4000 | 1.4000 | 1.3200 | 1.3700 | 0.000% | 15,560 | -58.613% | |
| 2026-09-16 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -4.196% | 16,582 | -58.613% | |
| 2026-09-15 | 1.6200 | 1.6200 | 1.2800 | 1.4300 | -8.339% | 59,181 | -60.350% | |
| 2026-09-14 | 1.6100 | 1.6100 | 1.5601 | 1.5601 | -3.698% | 8,138 | -63.656% | |
| 2026-09-11 | 1.6350 | 1.6400 | 1.5500 | 1.6200 | -4.142% | 7,278 | -65.000% | |
| 2026-09-10 | 1.7000 | 1.7000 | 1.6401 | 1.6900 | 0.000% | 7,703 | -66.450% | |
| 2026-09-09 | 1.6350 | 1.7200 | 1.6350 | 1.6900 | +1.198% | 6,746 | -66.450% | |
| 2026-09-08 | 1.7300 | 1.7300 | 1.6200 | 1.6700 | -2.907% | 8,044 | -66.048% | |
| 2026-09-04 | 1.7300 | 1.7400 | 1.6100 | 1.7200 | +2.381% | 10,137 | -67.035% | |
| 2026-09-03 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | -2.326% | 19,780 | -66.250% | |
| 2026-09-02 | 1.7600 | 1.8942 | 1.6100 | 1.7200 | -2.273% | 31,988 | -67.035% | |
| 2026-09-01 | 1.7700 | 1.7700 | 1.6700 | 1.7600 | -2.222% | 18,019 | -67.784% | |
| 2026-08-31 | 1.8600 | 1.8600 | 1.6921 | 1.8000 | -2.174% | 35,923 | -68.500% | |
| 2026-08-28 | 1.8900 | 2.0499 | 1.7500 | 1.8400 | -3.665% | 78,072 | -69.185% | |
| 2026-08-27 | 1.8800 | 1.9100 | 1.8080 | 1.9100 | +1.596% | 14,422 | -70.314% | |
| 2026-08-26 | 1.9300 | 1.9300 | 1.8100 | 1.8800 | +1.622% | 12,350 | -69.840% | |
| 2026-08-25 | 1.8700 | 1.8799 | 1.7300 | 1.8500 | +3.933% | 95,283 | -69.351% | |
| 2026-08-24 | 1.8400 | 1.8855 | 1.7500 | 1.7800 | +0.565% | 6,738 | -68.146% | |
| 2026-08-21 | 1.8800 | 1.8960 | 1.7000 | 1.7700 | -1.667% | 7,203 | -67.966% | |
| 2026-08-20 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | -5.759% | 44,068 | -68.500% | |
| 2026-08-19 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -3.535% | 12,678 | -70.314% | |
| 2026-08-18 | 1.9500 | 1.9800 | 1.8500 | 1.9800 | +2.062% | 25,152 | -71.364% | |
| 2026-08-17 | 1.9800 | 1.9800 | 1.8102 | 1.9400 | +1.571% | 16,086 | -70.773% | |
| 2026-08-14 | 1.9400 | 1.9700 | 1.8000 | 1.9100 | -2.051% | 13,750 | -70.314% | |
| 2026-08-13 | 1.8200 | 2.0200 | 1.7501 | 1.9500 | +5.978% | 127,659 | -70.923% | |
| 2026-08-12 | 1.9000 | 1.9700 | 1.8200 | 1.8400 | -2.646% | 9,783 | -69.185% | |
| 2026-08-11 | 1.9200 | 1.9200 | 1.8000 | 1.8900 | +0.532% | 18,020 | -70.000% | |
| 2026-08-10 | 1.9700 | 1.9700 | 1.8600 | 1.8800 | -0.529% | 17,275 | -69.840% | |
| 2026-08-07 | 1.9300 | 1.9900 | 1.8300 | 1.8900 | -1.818% | 12,984 | -70.000% | |
| 2026-08-06 | 1.9800 | 2.0100 | 1.8800 | 1.9250 | +4.054% | 20,632 | -70.545% | |
| 2026-08-05 | 2.1100 | 2.1100 | 1.7900 | 1.8500 | -8.416% | 50,314 | -69.351% | |
| 2026-08-04 | 2.1300 | 2.1600 | 1.9000 | 2.0200 | -2.415% | 172,643 | -71.931% | |
| 2026-08-03 | 1.8100 | 2.1100 | 1.7400 | 2.0700 | +21.053% | 124,720 | -72.609% | |
| 2026-07-31 | 1.5900 | 1.8600 | 1.5200 | 1.7100 | +10.323% | 151,426 | -66.842% | |
| 2026-07-30 | 1.5100 | 1.7100 | 1.4500 | 1.5500 | +4.730% | 69,443 | -63.419% | |
| 2026-07-29 | 1.6300 | 1.6300 | 1.4500 | 1.4800 | -4.516% | 51,126 | -61.689% | |
| 2026-07-28 | 1.5100 | 1.6200 | 1.4301 | 1.5500 | -7.186% | 610,503 | -63.419% | |
| 2026-07-27 | 1.7500 | 1.7899 | 1.6000 | 1.6700 | -7.222% | 34,014 | -66.048% | |
| 2026-07-24 | 1.9400 | 1.9400 | 1.7600 | 1.8000 | -5.759% | 18,971 | -68.500% | |
| 2026-07-23 | 1.9900 | 2.0000 | 1.8300 | 1.9100 | -7.282% | 51,276 | -70.314% | |
| 2026-07-22 | 2.0800 | 2.1200 | 1.8150 | 2.0600 | -2.370% | 84,955 | -72.476% | |
| 2026-07-21 | 2.3000 | 2.4099 | 2.0900 | 2.1100 | -7.860% | 29,927 | -73.128% | |
| 2026-07-20 | 2.3000 | 2.3000 | 2.1201 | 2.2900 | 0.000% | 26,151 | -75.240% | |
| 2026-07-17 | 2.4900 | 2.5200 | 2.2200 | 2.2900 | -7.661% | 35,055 | -75.240% | |
| 2026-07-16 | 2.6100 | 2.8072 | 2.4401 | 2.4800 | -5.703% | 43,464 | -77.137% | |
| 2026-07-15 | 2.6200 | 2.6898 | 2.3574 | 2.6300 | -1.128% | 168,791 | -78.441% | |
| 2026-07-14 | 3.1600 | 3.1798 | 2.6100 | 2.6600 | -14.469% | 92,245 | -78.684% | |
| 2026-07-13 | 3.5600 | 3.5600 | 2.9400 | 3.1100 | -14.560% | 78,711 | -81.768% | |
| 2026-07-10 | 3.7900 | 3.7900 | 3.5801 | 3.6400 | -4.462% | 16,397 | -84.423% | |
| 2026-07-09 | 3.6800 | 3.8100 | 3.5200 | 3.8100 | +2.145% | 34,954 | -85.118% | |
| 2026-07-08 | 3.7800 | 3.7800 | 3.4800 | 3.7300 | -3.618% | 44,562 | -84.799% | |
| 2026-07-07 | 3.6000 | 3.9700 | 3.3100 | 3.8700 | +1.575% | 317,969 | -85.349% | |
| 2026-07-06 | 4.1600 | 4.1853 | 3.6100 | 3.8100 | -11.395% | 107,228 | -85.118% | |
| 2026-07-02 | 4.4000 | 4.5500 | 4.0600 | 4.3000 | -3.587% | 123,008 | -86.814% | |
| 2026-07-01 | 4.1900 | 4.5300 | 4.1700 | 4.4600 | +3.480% | 77,733 | -87.287% | |
| 2026-06-30 | 4.3500 | 4.5700 | 4.2400 | 4.3100 | -7.709% | 90,563 | -86.845% | |
| 2026-06-29 | 4.6104 | 4.7399 | 4.1900 | 4.6700 | -6.600% | 1,125,510 | -87.859% | |
| 2026-06-26 | 5.0000 | 5.0750 | 4.7000 | 5.0000 | -3.846% | 156,246 | -88.660% | |
| 2026-06-25 | 5.7300 | 5.9100 | 5.0100 | 5.2000 | -12.310% | 283,565 | -89.096% | |
| 2026-06-24 | 5.9100 | 6.4300 | 5.5500 | 5.9300 | +2.065% | 1,104,225 | -90.438% | |
| 2026-06-23 | 6.6200 | 6.9000 | 5.4200 | 5.8100 | -55.308% | 2,436,588 | -90.241% | |
| 2026-06-22 | 11.0000 | 23.8000 | 11.0000 | 13.0000 | +155.906% | 62,104,164 | -95.638% | |
| 2026-06-18 | 4.9700 | 5.5800 | 4.9700 | 5.0800 | -4.869% | 90,232 | -88.839% | |
| 2026-06-17 | 5.5300 | 6.1250 | 4.8000 | 5.3400 | -8.247% | 4,762,318 | -89.382% | |
| 2026-06-16 | 5.3400 | 6.4700 | 4.6700 | 5.8200 | +5.054% | 6,346,821 | -90.258% | |
| 2026-06-15 | 4.6900 | 6.1175 | 4.6900 | 5.5400 | +15.417% | 38,343 | -89.765% | |
| 2026-06-12 | 4.8700 | 5.4200 | 4.6610 | 4.8000 | -4.192% | 14,400 | -88.188% | |
| 2026-06-11 | 5.0000 | 5.0500 | 4.6801 | 5.0100 | +2.245% | 8,412 | -88.683% | |
| 2026-06-10 | 5.2100 | 5.3400 | 4.4500 | 4.9000 | -2.584% | 36,884 | -88.429% | |
| 2026-06-09 | 5.1700 | 5.2200 | 4.9900 | 5.0300 | -2.140% | 10,239 | -88.728% | |
| 2026-06-08 | 5.5500 | 5.5500 | 5.0500 | 5.1400 | -11.379% | 10,193 | -88.969% | |
| 2026-06-05 | 5.0100 | 5.8424 | 4.5500 | 5.8000 | +14.625% | 13,899 | -90.224% | |
| 2026-06-04 | 5.3400 | 5.3400 | 5.0600 | 5.0600 | +1.403% | 7,443 | -88.794% | |
| 2026-06-03 | 5.5600 | 5.5600 | 4.9900 | 4.9900 | -10.090% | 4,652 | -88.637% | |
| 2026-06-02 | 5.2350 | 5.5525 | 5.2350 | 5.5500 | +7.143% | 6,727 | -89.784% | |
| 2026-06-01 | 5.2200 | 5.3450 | 4.9566 | 5.1800 | -7.168% | 19,046 | -89.054% | |
| 2026-05-29 | 5.3500 | 6.7500 | 5.3500 | 5.5800 | +11.377% | 93,358 | -89.839% | |
| 2026-05-28 | 4.8000 | 5.3000 | 4.8000 | 5.0100 | +2.245% | 12,255 | -88.683% | |
| 2026-05-27 | 4.9700 | 5.2900 | 4.8844 | 4.9000 | -5.222% | 24,302 | -88.429% | |
| 2026-05-26 | 4.4700 | 5.9400 | 4.3901 | 5.1700 | +15.402% | 154,803 | -89.033% | |
| 2026-05-22 | 4.4100 | 4.7100 | 4.3976 | 4.4800 | +1.357% | 7,028 | -87.344% | |
| 2026-05-21 | 4.4800 | 4.5800 | 4.2900 | 4.4200 | -0.113% | 5,011 | -87.172% | |
| 2026-05-20 | 4.3550 | 4.4800 | 4.1800 | 4.4250 | +5.355% | 7,575 | -87.186% | |
| 2026-05-19 | 4.8500 | 5.1850 | 4.0200 | 4.2001 | -14.978% | 49,421 | -86.500% | |
| 2026-05-18 | 4.2700 | 6.2500 | 4.1863 | 4.9400 | +10.762% | 276,818 | -88.522% | |
| 2026-05-15 | 4.7400 | 4.7400 | 4.3800 | 4.4600 | -3.879% | 11,922 | -87.287% | |
| 2026-05-14 | 5.1100 | 5.1100 | 4.5387 | 4.6400 | -1.486% | 7,248 | -87.780% | |
| 2026-05-13 | 4.6200 | 4.9700 | 4.6000 | 4.7100 | +1.728% | 16,595 | -87.962% | |
| 2026-05-12 | 4.7500 | 5.0000 | 4.6000 | 4.6300 | -1.174% | 12,566 | -87.754% | |
| 2026-05-11 | 4.8900 | 4.9002 | 4.6300 | 4.6850 | -8.317% | 13,359 | -87.898% | |
| 2026-05-08 | 5.3500 | 5.4800 | 4.5800 | 5.1100 | -12.650% | 38,578 | -88.904% | |
| 2026-05-07 | 4.5200 | 6.2100 | 4.5200 | 5.8500 | +28.289% | 160,691 | -90.308% | |
| 2026-05-06 | 4.1000 | 4.5600 | 3.9195 | 4.5600 | -1.299% | 10,260 | -87.566% | |
| 2026-05-05 | 5.2500 | 5.3000 | 4.1750 | 4.6200 | +1.541% | 146,713 | -87.727% | |
| 2026-05-04 | 4.7700 | 4.7700 | 4.3500 | 4.5499 | -2.047% | 2,895 | -87.538% | |
| 2026-05-01 | 4.7103 | 4.7103 | 4.3800 | 4.6450 | -2.621% | 15,295 | -87.793% | |
| 2026-04-30 | 4.6600 | 4.9400 | 4.6200 | 4.7700 | +1.489% | 2,403 | -88.113% | |
| 2026-04-29 | 4.7850 | 5.0235 | 4.5500 | 4.7000 | -0.739% | 2,463 | -87.936% | |
| 2026-04-28 | 5.2000 | 5.3400 | 4.5700 | 4.7350 | -2.169% | 4,499 | -88.025% | |
| 2026-04-27 | 4.9700 | 5.0099 | 4.8400 | 4.8400 | -3.200% | 2,822 | -88.285% | |
| 2026-04-24 | 5.0200 | 5.0200 | 4.8000 | 5.0000 | -0.200% | 4,766 | -88.660% | |
| 2026-04-23 | 4.4200 | 5.3900 | 4.4000 | 5.0100 | +8.915% | 64,756 | -88.683% | |
| 2026-04-22 | 4.6900 | 4.7599 | 4.3400 | 4.5999 | -2.130% | 5,607 | -87.674% | |
| 2026-04-21 | 4.6700 | 4.7900 | 4.6700 | 4.7000 | +0.642% | 9,406 | -87.936% | |
| 2026-04-20 | 4.1900 | 4.7000 | 4.0800 | 4.6700 | +13.350% | 33,746 | -87.859% | |
| 2026-04-17 | 4.2700 | 4.3150 | 3.9600 | 4.1200 | +3.778% | 10,728 | -86.238% | |
| 2026-04-16 | 4.0000 | 4.0300 | 3.9150 | 3.9700 | -0.750% | 5,935 | -85.718% | |
| 2026-04-15 | 4.2100 | 4.5705 | 3.9400 | 4.0000 | -4.988% | 15,962 | -85.825% | |
| 2026-04-14 | 4.3400 | 4.4000 | 4.1900 | 4.2100 | -0.708% | 8,183 | -86.532% | |
| 2026-04-13 | 4.1800 | 4.4700 | 4.0800 | 4.2400 | -0.235% | 6,148 | -86.627% | |
| 2026-04-10 | 4.5700 | 4.8199 | 4.1200 | 4.2500 | -8.602% | 66,380 | -86.659% | |
| 2026-04-09 | 3.7900 | 4.8499 | 3.7551 | 4.6500 | +25.337% | 98,642 | -87.806% | |
| 2026-04-08 | 4.7000 | 5.2400 | 3.3800 | 3.7100 | -11.430% | 77,050 | -84.717% | 1-for-7 split |
| 2026-04-07 | 4.3400 | 4.3400 | 3.8724 | 4.1888 | -1.902% | 22,660 | -86.464% | |
| 2026-04-06 | 4.7600 | 4.7600 | 4.2525 | 4.2700 | -6.154% | 20,820 | -86.721% | |
| 2026-04-02 | 4.7341 | 4.7341 | 4.5171 | 4.5500 | -1.156% | 663 | -87.538% | |
| 2026-04-01 | 4.4856 | 4.6802 | 4.4856 | 4.6032 | -0.364% | 1,448 | -87.682% | |
| 2026-03-31 | 4.4590 | 4.8006 | 4.4590 | 4.6200 | +5.668% | 881 | -87.727% | |
| 2026-03-30 | 4.4590 | 4.9126 | 4.3400 | 4.3722 | -3.908% | 1,658 | -87.032% | |
| 2026-03-27 | 4.7985 | 4.8482 | 4.4800 | 4.5500 | -3.931% | 3,213 | -87.538% | |
| 2026-03-26 | 4.6130 | 4.8286 | 4.5535 | 4.7362 | +3.964% | 1,971 | -88.028% | |
| 2026-03-25 | 4.7453 | 4.8286 | 4.5500 | 4.5556 | -1.409% | 3,428 | -87.554% | |
| 2026-03-24 | 4.7012 | 4.9182 | 4.4100 | 4.6207 | -1.624% | 3,975 | -87.729% | |
| 2026-03-23 | 5.2150 | 5.2213 | 4.6970 | 4.6970 | -5.546% | 2,624 | -87.928% | |
| 2026-03-20 | 5.1170 | 5.3333 | 4.8300 | 4.9728 | -2.818% | 4,260 | -88.598% | |
| 2026-03-19 | 5.0995 | 5.6350 | 5.0995 | 5.1170 | -6.053% | 865 | -88.919% | |
| 2026-03-18 | 5.3900 | 5.5636 | 4.5542 | 5.4467 | +2.247% | 7,015 | -89.590% | |
| 2026-03-17 | 5.3900 | 5.8450 | 5.3270 | 5.3270 | -6.797% | 9,508 | -89.356% | |
| 2026-03-16 | 6.0599 | 6.4085 | 5.2549 | 5.7155 | -5.157% | 6,076 | -90.080% | |
| 2026-03-13 | 6.0550 | 6.3000 | 6.0249 | 6.0263 | +0.023% | 3,568 | -90.591% | |
| 2026-03-12 | 6.2104 | 6.8173 | 6.0242 | 6.0249 | -2.987% | 34,982 | -90.589% | |
| 2026-03-11 | 6.2776 | 6.5674 | 6.0900 | 6.2104 | -3.565% | 10,246 | -90.870% | |
| 2026-03-10 | 7.2800 | 7.2800 | 6.3602 | 6.4400 | -10.680% | 12,511 | -91.196% | |
| 2026-03-09 | 6.3000 | 7.5600 | 6.0207 | 7.2100 | +13.187% | 9,494 | -92.136% | |
| 2026-03-06 | 6.3000 | 6.4365 | 6.0193 | 6.3700 | -3.161% | 7,509 | -91.099% | |
| 2026-03-05 | 6.5471 | 6.8600 | 6.3546 | 6.5779 | +1.054% | 2,060 | -91.380% | |
| 2026-03-04 | 6.3000 | 6.5100 | 6.0928 | 6.5093 | -0.011% | 4,804 | -91.289% | |
| 2026-03-03 | 6.4400 | 6.5863 | 6.1600 | 6.5100 | -5.372% | 10,255 | -91.290% | |
| 2026-03-02 | 6.2300 | 7.0000 | 6.1600 | 6.8796 | +5.405% | 6,033 | -91.758% | |
| 2026-02-27 | 6.4407 | 6.5688 | 6.0340 | 6.5268 | -9.476% | 7,283 | -91.313% | |
| 2026-02-26 | 8.3300 | 8.3300 | 6.0375 | 7.2100 | 0.000% | 156,250 | -92.136% |