5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
-30.53%
3 MONTH PERFORMANCE
+8.85%
6 MONTH PERFORMANCE
-29.45%
YEAR-TO-DATE PERFORMANCE
-67.03%
1 YEAR PERFORMANCE
-79.13%
Nexalin Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.00 | $0.97 (-3%) | $1.02 | $0.97 | 60.24 K | $17.26 M |
| 12/04/2025 | $0.96 | $0.96 (0.18%) | $0.99 | $0.96 | 89.63 K | $17.14 M |
| 12/03/2025 | $0.97 | $0.99 (1.83%) | $1.03 | $0.96 | 85.32 K | $17.53 M |
| 12/02/2025 | $0.91 | $0.97 (6.6%) | $0.99 | $0.91 | 136.73 K | $17.26 M |
| 12/01/2025 | $1.00 | $0.92 (-7.99%) | $1.02 | $0.92 | 188.35 K | $16.37 M |
| 11/28/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 28.70 K | $19.22 M |
| 11/26/2025 | $1.04 | $1.08 (3.85%) | $1.12 | $1.04 | 91.32 K | $19.22 M |
| 11/25/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 86.30 K | $18.86 M |
| 11/24/2025 | $1.02 | $1.09 (6.86%) | $1.11 | $1.02 | 73.92 K | $19.40 M |
| 11/21/2025 | $1.00 | $1.01 (1%) | $1.07 | $0.93 | 111.90 K | $17.97 M |
| 11/20/2025 | $1.07 | $0.98 (-8.24%) | $1.12 | $0.98 | 166.67 K | $17.47 M |
| 11/19/2025 | $1.05 | $1.05 (0%) | $1.12 | $1.04 | 87.25 K | $18.68 M |
| 11/18/2025 | $1.06 | $1.06 (0%) | $1.12 | $1.01 | 224.82 K | $18.86 M |
| 11/17/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.03 | 119.40 K | $19.22 M |
| 11/14/2025 | $1.13 | $1.08 (-4.42%) | $1.18 | $1.03 | 243.94 K | $19.22 M |
| 11/13/2025 | $1.26 | $1.17 (-7.14%) | $1.31 | $1.15 | 168.00 K | $20.82 M |
| 11/12/2025 | $1.24 | $1.26 (1.61%) | $1.30 | $1.18 | 101.74 K | $22.42 M |
| 11/11/2025 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.21 | 308.60 K | $22.06 M |
| 11/10/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.29 | 159.55 K | $21.06 M |
| 11/07/2025 | $1.21 | $1.31 (8.26%) | $1.34 | $1.20 | 261.41 K | $20.59 M |
| 11/06/2025 | $1.28 | $1.25 (-2.34%) | $1.33 | $1.21 | 273.00 K | $19.65 M |
| 11/05/2025 | $1.40 | $1.32 (-5.71%) | $1.45 | $1.27 | 1.83 M | $20.75 M |
| 11/04/2025 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.36 | 308.00 K | $21.69 M |
| 11/03/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.44 | 285.72 K | $23.11 M |
| 10/31/2025 | $1.51 | $1.50 (-0.66%) | $1.60 | $1.47 | 301.92 K | $23.58 M |
| 10/30/2025 | $1.55 | $1.53 (-1.29%) | $1.65 | $1.50 | 471.70 K | $24.05 M |
| 10/29/2025 | $1.47 | $1.55 (5.44%) | $1.58 | $1.44 | 433.30 K | $24.36 M |
| 10/28/2025 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.45 | 198.52 K | $23.26 M |
| 10/27/2025 | $1.46 | $1.48 (1.37%) | $1.54 | $1.43 | 209.71 K | $23.26 M |
| 10/24/2025 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.42 | 334.00 K | $22.63 M |
| 10/23/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.42 | 278.95 K | $23.26 M |
| 10/22/2025 | $1.50 | $1.51 (0.67%) | $1.57 | $1.37 | 479.10 K | $23.73 M |
| 10/21/2025 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.50 | 1.07 M | $24.21 M |
| 10/20/2025 | $1.49 | $1.68 (12.75%) | $1.68 | $1.45 | 1.19 M | $26.41 M |
| 10/17/2025 | $1.34 | $1.52 (13.43%) | $1.53 | $1.32 | 821.34 K | $23.89 M |
| 10/16/2025 | $1.38 | $1.33 (-3.62%) | $1.43 | $1.30 | 580.90 K | $20.91 M |
| 10/15/2025 | $1.29 | $1.45 (12.4%) | $1.46 | $1.26 | 821.84 K | $22.79 M |
| 10/14/2025 | $1.32 | $1.29 (-2.27%) | $1.38 | $1.26 | 670.92 K | $20.28 M |
| 10/13/2025 | $1.21 | $1.34 (10.74%) | $1.41 | $1.20 | 1.14 M | $21.06 M |
| 10/10/2025 | $1.52 | $1.28 (-15.79%) | $1.55 | $1.23 | 1.92 M | $20.12 M |
| 10/09/2025 | $1.67 | $1.50 (-10.18%) | $1.69 | $1.42 | 6.73 M | $23.58 M |
| 10/08/2025 | $1.83 | $1.86 (1.64%) | $2.00 | $1.46 | 196.72 M | $29.24 M |
| 10/07/2025 | $0.93 | $0.94 (0.88%) | $0.94 | $0.90 | 86.17 K | $14.75 M |
| 10/06/2025 | $0.92 | $0.93 (0.38%) | $0.97 | $0.90 | 185.57 K | $14.58 M |
| 10/03/2025 | $0.91 | $0.91 (0.01%) | $0.92 | $0.89 | 94.14 K | $14.31 M |
| 10/02/2025 | $0.87 | $0.92 (5.68%) | $0.93 | $0.87 | 119.90 K | $14.45 M |
| 10/01/2025 | $0.90 | $0.88 (-2.03%) | $0.93 | $0.86 | 168.90 K | $13.83 M |
| 09/30/2025 | $0.93 | $0.92 (-1.38%) | $0.97 | $0.89 | 157.41 K | $14.42 M |
| 09/29/2025 | $0.92 | $0.95 (3.26%) | $0.95 | $0.91 | 142.61 K | $14.93 M |
| 09/26/2025 | $0.98 | $0.94 (-4%) | $0.99 | $0.92 | 260.98 K | $14.71 M |
| 09/25/2025 | $1.01 | $0.96 (-5.12%) | $1.01 | $0.91 | 377.84 K | $15.06 M |
| 09/24/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.00 | 148.79 K | $16.03 M |
| 09/23/2025 | $0.91 | $1.02 (11.88%) | $1.04 | $0.91 | 277.70 K | $16.03 M |
| 09/22/2025 | $0.94 | $0.96 (2.13%) | $1.08 | $0.90 | 353.70 K | $15.09 M |
| 09/19/2025 | $0.82 | $0.93 (14.71%) | $0.97 | $0.82 | 615.44 K | $14.70 M |
| 09/18/2025 | $0.81 | $0.79 (-2.53%) | $0.85 | $0.79 | 134.62 K | $12.42 M |
| 09/17/2025 | $0.83 | $0.81 (-2.6%) | $0.85 | $0.80 | 190.44 K | $12.70 M |
| 09/16/2025 | $0.83 | $0.84 (1.2%) | $0.84 | $0.81 | 63.66 K | $13.20 M |
| 09/15/2025 | $0.89 | $0.85 (-4.43%) | $0.93 | $0.83 | 132.62 K | $13.33 M |
| 09/12/2025 | $0.89 | $0.88 (-1.35%) | $0.92 | $0.87 | 76.53 K | $13.77 M |
| 09/11/2025 | $0.81 | $0.87 (6.95%) | $0.89 | $0.79 | 245.00 K | $13.64 M |
| 09/10/2025 | $0.82 | $0.81 (-1.09%) | $0.83 | $0.80 | 140.90 K | $12.75 M |
| 09/09/2025 | $0.80 | $0.81 (1.59%) | $0.83 | $0.79 | 128.83 K | $12.77 M |
| 09/08/2025 | $0.85 | $0.83 (-2.29%) | $0.85 | $0.78 | 131.69 K | $13.05 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.
