5 DAY PERFORMANCE
+948.86%
1 MONTH PERFORMANCE
+95.55%
3 MONTH PERFORMANCE
+194.42%
6 MONTH PERFORMANCE
+355.80%
YEAR-TO-DATE PERFORMANCE
+272.18%
Texxon Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.61 | $1.48 (-8.39%) | $1.61 | $1.48 | 47.26 K | $35.06 M |
| 05/05/2026 | $1.65 | $1.58 (-4.24%) | $1.70 | $1.58 | 50.54 K | $35.23 M |
| 05/04/2026 | $1.69 | $1.65 (-2.37%) | $1.71 | $1.58 | 72.14 K | $36.80 M |
| 05/01/2026 | $1.80 | $1.76 (-2.22%) | $1.89 | $1.71 | 120.60 K | $39.25 M |
| 04/30/2026 | $1.77 | $1.86 (5.08%) | $1.88 | $1.69 | 53.50 K | $41.48 M |
| 04/29/2026 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.70 | 182.53 K | $39.25 M |
| 04/28/2026 | $1.90 | $1.90 (0%) | $1.95 | $1.71 | 197.53 K | $42.37 M |
| 04/27/2026 | $2.02 | $1.91 (-5.45%) | $2.44 | $1.81 | 391.25 K | $42.59 M |
| 04/24/2026 | $1.77 | $1.99 (12.43%) | $2.10 | $1.25 | 2.29 M | $44.38 M |
| 04/23/2026 | $3.45 | $1.83 (-46.96%) | $3.53 | $1.82 | 3.43 M | $40.81 M |
| 04/22/2026 | $3.74 | $3.69 (-1.34%) | $3.76 | $3.58 | 736.52 K | $82.29 M |
| 04/21/2026 | $4.22 | $3.68 (-12.8%) | $4.40 | $3.53 | 1.10 M | $82.06 M |
| 04/20/2026 | $3.88 | $4.45 (14.69%) | $5.04 | $3.74 | 977.00 K | $99.24 M |
| 04/17/2026 | $3.34 | $3.96 (18.56%) | $4.77 | $3.06 | 16.30 M | $88.31 M |
| 04/16/2026 | $6.01 | $3.22 (-46.42%) | $6.12 | $2.79 | 1.67 M | $71.81 M |
| 04/15/2026 | $7.50 | $5.85 (-22%) | $7.80 | $5.72 | 213.00 K | $130.45 M |
| 04/14/2026 | $8.05 | $7.41 (-7.95%) | $8.69 | $7.01 | 78.25 K | $165.24 M |
| 04/13/2026 | $10.20 | $7.93 (-22.25%) | $10.79 | $7.81 | 100.39 K | $176.84 M |
| 04/10/2026 | $9.92 | $10.31 (3.93%) | $10.70 | $9.92 | 27.80 K | $229.91 M |
| 04/09/2026 | $8.02 | $9.82 (22.44%) | $10.79 | $8.02 | 43.90 K | $218.99 M |
| 04/08/2026 | $10.20 | $9.00 (-11.76%) | $10.33 | $8.05 | 144.11 K | $200.70 M |
| 04/07/2026 | $9.78 | $9.71 (-0.72%) | $10.50 | $9.36 | 44.83 K | $216.53 M |
| 04/06/2026 | $12.22 | $9.44 (-22.75%) | $14.79 | $8.55 | 133.29 K | $210.51 M |
| 04/02/2026 | $9.32 | $12.66 (35.84%) | $13.86 | $9.32 | 189.90 K | $282.32 M |
| 04/01/2026 | $7.60 | $10.94 (43.95%) | $11.80 | $7.60 | 405.70 K | $243.96 M |
| 03/31/2026 | $6.42 | $7.48 (16.51%) | $8.28 | $4.80 | 5.60 M | $166.80 M |
| 03/30/2026 | $5.67 | $4.77 (-15.87%) | $7.53 | $4.35 | 171.61 K | $106.37 M |
| 03/27/2026 | $6.15 | $5.62 (-8.62%) | $6.20 | $5.33 | 277.91 K | $125.33 M |
| 03/26/2026 | $6.45 | $6.14 (-4.81%) | $6.97 | $5.80 | 67.46 K | $136.92 M |
| 03/25/2026 | $7.50 | $6.31 (-15.87%) | $7.96 | $5.90 | 115.73 K | $140.71 M |
| 03/24/2026 | $8.50 | $7.40 (-12.94%) | $8.50 | $7.19 | 33.20 K | $165.02 M |
| 03/23/2026 | $7.47 | $7.71 (3.21%) | $7.99 | $7.15 | 138.40 K | $171.93 M |
| 03/20/2026 | $6.36 | $7.36 (15.72%) | $7.36 | $5.76 | 63.78 K | $164.13 M |
| 03/19/2026 | $7.61 | $6.32 (-16.95%) | $8.00 | $5.70 | 57.78 K | $140.94 M |
| 03/18/2026 | $15.50 | $8.05 (-48.06%) | $15.50 | $7.50 | 262.42 K | $179.52 M |
| 03/17/2026 | $17.86 | $15.75 (-11.81%) | $17.86 | $15.50 | 73.06 K | $351.23 M |
| 03/16/2026 | $18.74 | $17.86 (-4.7%) | $20.49 | $17.61 | 63.46 K | $398.28 M |
| 03/13/2026 | $16.72 | $18.19 (8.79%) | $18.36 | $16.01 | 39.46 K | $405.64 M |
| 03/12/2026 | $17.60 | $16.17 (-8.12%) | $17.60 | $16.03 | 45.30 K | $360.59 M |
| 03/11/2026 | $17.96 | $17.28 (-3.79%) | $18.00 | $16.00 | 307.00 K | $385.34 M |
| 03/10/2026 | $18.70 | $17.51 (-6.36%) | $19.00 | $17.50 | 57.38 K | $390.47 M |
| 03/09/2026 | $20.00 | $18.46 (-7.7%) | $20.30 | $18.40 | 84.02 K | $411.66 M |
| 03/06/2026 | $19.81 | $20.50 (3.48%) | $21.90 | $19.00 | 139.81 K | $457.15 M |
| 03/05/2026 | $13.28 | $19.15 (44.2%) | $22.38 | $11.32 | 1.07 M | $427.04 M |
| 03/04/2026 | $11.00 | $14.90 (35.45%) | $15.50 | $10.57 | 1.06 M | $332.27 M |
| 03/03/2026 | $7.12 | $10.28 (44.38%) | $10.50 | $6.52 | 15.32 M | $229.24 M |
| 03/02/2026 | $5.81 | $5.66 (-2.58%) | $5.88 | $5.61 | 22.21 K | $126.22 M |
| 02/27/2026 | $5.62 | $5.75 (2.31%) | $5.85 | $5.61 | 15.95 K | $128.23 M |
| 02/26/2026 | $5.78 | $5.51 (-4.67%) | $5.78 | $5.44 | 9.80 K | $122.87 M |
| 02/25/2026 | $5.71 | $5.70 (-0.18%) | $5.85 | $5.68 | 12.00 K | $127.11 M |
| 02/24/2026 | $5.67 | $5.46 (-3.7%) | $5.80 | $5.43 | 23.00 K | $121.76 M |
| 02/23/2026 | $5.54 | $5.50 (-0.72%) | $5.76 | $5.46 | 18.36 K | $122.65 M |
| 02/20/2026 | $5.70 | $5.50 (-3.51%) | $5.80 | $5.50 | 14.47 K | $122.65 M |
| 02/19/2026 | $5.36 | $5.67 (5.78%) | $5.95 | $5.36 | 17.86 K | $126.44 M |
| 02/18/2026 | $5.83 | $5.20 (-10.81%) | $6.13 | $5.20 | 33.60 K | $115.96 M |
| 02/17/2026 | $5.95 | $5.73 (-3.7%) | $6.05 | $5.73 | 34.03 K | $127.78 M |
| 02/13/2026 | $5.96 | $5.90 (-1.01%) | $6.21 | $5.85 | 45.90 K | $131.57 M |
| 02/12/2026 | $6.23 | $5.97 (-4.17%) | $6.36 | $5.90 | 46.90 K | $133.13 M |
| 02/11/2026 | $6.47 | $6.15 (-4.95%) | $6.97 | $6.15 | 68.73 K | $137.15 M |
| 02/10/2026 | $6.07 | $6.62 (9.06%) | $7.00 | $6.07 | 110.01 K | $147.63 M |
| 02/09/2026 | $5.91 | $6.40 (8.29%) | $6.70 | $5.91 | 109.00 K | $142.72 M |
| 02/06/2026 | $6.69 | $6.27 (-6.28%) | $6.69 | $6.00 | 126.80 K | $139.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
