5 DAY PERFORMANCE
+588.81%
1 MONTH PERFORMANCE
+1,277.61%
3 MONTH PERFORMANCE
+150.82%
6 MONTH PERFORMANCE
+225.57%
YEAR-TO-DATE PERFORMANCE
+272.18%
Texxon Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.73 | $2.56 (-6.23%) | $2.94 | $2.50 | 92.68 K | $57.09 M |
| 06/18/2026 | $2.68 | $2.73 (1.87%) | $3.21 | $2.48 | 796.24 K | $60.88 M |
| 06/17/2026 | $2.47 | $2.68 (8.5%) | $2.71 | $2.25 | 135.30 K | $59.76 M |
| 06/16/2026 | $2.25 | $2.38 (5.78%) | $2.41 | $2.13 | 141.00 K | $53.07 M |
| 06/15/2026 | $2.19 | $2.26 (3.2%) | $2.58 | $2.19 | 150.21 K | $50.40 M |
| 06/12/2026 | $2.40 | $2.17 (-9.58%) | $2.55 | $2.15 | 114.79 K | $48.39 M |
| 06/11/2026 | $2.31 | $2.59 (12.12%) | $2.68 | $2.20 | 454.80 K | $57.76 M |
| 06/10/2026 | $2.56 | $2.35 (-8.2%) | $2.56 | $1.95 | 529.33 K | $52.41 M |
| 06/09/2026 | $3.38 | $2.57 (-23.96%) | $3.74 | $2.50 | 2.16 M | $57.31 M |
| 06/08/2026 | $1.32 | $4.95 (275%) | $12.24 | $1.31 | 142.45 M | $110.39 M |
| 06/05/2026 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.26 | 47.80 K | $28.77 M |
| 06/04/2026 | $1.25 | $1.26 (0.8%) | $1.36 | $1.25 | 36.30 K | $28.10 M |
| 06/03/2026 | $1.32 | $1.24 (-6.06%) | $1.33 | $1.24 | 22.90 K | $27.65 M |
| 06/02/2026 | $1.22 | $1.28 (4.92%) | $1.37 | $1.22 | 29.37 K | $28.54 M |
| 06/01/2026 | $1.24 | $1.25 (0.81%) | $1.32 | $1.18 | 21.80 K | $27.88 M |
| 05/29/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.21 | 39.50 K | $27.88 M |
| 05/28/2026 | $1.31 | $1.28 (-2.29%) | $1.40 | $1.24 | 20.11 K | $28.54 M |
| 05/27/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.22 | 21.83 K | $28.10 M |
| 05/26/2026 | $1.33 | $1.30 (-2.26%) | $1.39 | $1.30 | 21.44 K | $28.99 M |
| 05/22/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.27 | 24.90 K | $29.88 M |
| 05/21/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.23 | 19.64 K | $27.88 M |
| 05/20/2026 | $1.29 | $1.23 (-4.65%) | $1.41 | $1.23 | 25.30 K | $27.43 M |
| 05/19/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.29 | 11.54 K | $28.99 M |
| 05/18/2026 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.31 | 74.93 K | $30.33 M |
| 05/15/2026 | $1.24 | $1.48 (19.35%) | $1.69 | $1.24 | 293.82 K | $33.00 M |
| 05/14/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 46.90 K | $26.98 M |
| 05/13/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.14 | 162.25 K | $27.21 M |
| 05/12/2026 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.28 | 38.50 K | $28.54 M |
| 05/11/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.36 | 66.59 K | $30.77 M |
| 05/08/2026 | $1.57 | $1.38 (-12.1%) | $1.57 | $1.38 | 64.40 K | $30.77 M |
| 05/07/2026 | $1.40 | $1.56 (11.43%) | $1.69 | $1.40 | 101.50 K | $34.79 M |
| 05/06/2026 | $1.61 | $1.40 (-13.04%) | $1.61 | $1.40 | 89.42 K | $31.22 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 |
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.
