5 DAY PERFORMANCE
+31.51%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-24.76%
6 MONTH PERFORMANCE
+323.03%
YEAR-TO-DATE PERFORMANCE
+13.41%
1 YEAR PERFORMANCE
+652.40%
Nexalin Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.22 | $2.25 (1.35%) | $2.28 | $2.14 | 81,592 | $23.59 M |
| 03/11/2025 | $2.04 | $2.16 (5.88%) | $2.18 | $1.95 | 122,069 | $23.43 M |
| 03/10/2025 | $2.34 | $2.07 (-11.54%) | $2.44 | $2.00 | 189,243 | $22.45 M |
| 03/07/2025 | $2.46 | $2.38 (-3.25%) | $2.46 | $2.18 | 181,737 | $25.82 M |
| 03/06/2025 | $2.43 | $2.29 (-5.76%) | $2.49 | $2.25 | 83,449 | $24.84 M |
| 03/05/2025 | $2.45 | $2.43 (-0.82%) | $2.49 | $2.37 | 101,044 | $26.36 M |
| 03/04/2025 | $2.42 | $2.43 (0.41%) | $2.49 | $2.28 | 168,500 | $26.36 M |
| 03/03/2025 | $2.71 | $2.42 (-10.7%) | $2.79 | $2.25 | 363,840 | $26.25 M |
| 02/28/2025 | $2.75 | $2.71 (-1.45%) | $2.77 | $2.55 | 180,062 | $29.40 M |
| 02/27/2025 | $2.67 | $2.70 (1.12%) | $2.80 | $2.51 | 152,727 | $29.29 M |
| 02/26/2025 | $2.61 | $2.69 (3.07%) | $2.80 | $2.50 | 367,031 | $29.18 M |
| 02/25/2025 | $2.63 | $2.50 (-4.94%) | $2.70 | $2.41 | 198,600 | $27.12 M |
| 02/24/2025 | $2.86 | $2.63 (-8.04%) | $3.03 | $2.57 | 246,600 | $28.53 M |
| 02/21/2025 | $3.25 | $2.87 (-11.69%) | $3.28 | $2.85 | 303,000 | $31.13 M |
| 02/20/2025 | $3.26 | $3.24 (-0.61%) | $3.35 | $3.14 | 134,548 | $35.15 M |
| 02/19/2025 | $3.46 | $3.30 (-4.62%) | $3.54 | $3.25 | 153,700 | $35.80 M |
| 02/18/2025 | $3.48 | $3.46 (-0.57%) | $3.52 | $3.33 | 299,627 | $37.53 M |
| 02/14/2025 | $3.24 | $3.31 (2.16%) | $3.45 | $3.16 | 257,700 | $35.91 M |
| 02/13/2025 | $3.14 | $3.21 (2.23%) | $3.27 | $3.03 | 175,842 | $34.82 M |
| 02/12/2025 | $3.32 | $3.16 (-4.82%) | $3.37 | $2.80 | 606,600 | $34.28 M |
| 02/11/2025 | $3.56 | $3.38 (-5.06%) | $3.56 | $3.32 | 151,300 | $36.66 M |
| 02/10/2025 | $3.65 | $3.52 (-3.56%) | $3.73 | $3.37 | 288,647 | $38.18 M |
| 02/07/2025 | $3.65 | $3.72 (1.92%) | $3.80 | $3.42 | 557,800 | $40.35 M |
| 02/06/2025 | $3.67 | $3.68 (0.27%) | $3.80 | $3.32 | 391,847 | $39.92 M |
| 02/05/2025 | $3.25 | $3.58 (10.15%) | $3.87 | $3.13 | 913,315 | $38.83 M |
| 02/04/2025 | $3.25 | $3.11 (-4.31%) | $3.25 | $2.89 | 500,641 | $33.74 M |
| 02/03/2025 | $2.70 | $3.06 (13.33%) | $3.30 | $2.70 | 356,548 | $33.19 M |
| 01/31/2025 | $2.88 | $2.92 (1.39%) | $3.09 | $2.71 | 492,228 | $31.67 M |
| 01/30/2025 | $2.57 | $2.88 (12.06%) | $3.15 | $2.38 | 1.10 M | $31.24 M |
| 01/29/2025 | $2.51 | $2.60 (3.59%) | $2.60 | $2.45 | 108,900 | $28.20 M |
| 01/28/2025 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.34 | 310,500 | $27.88 M |
| 01/27/2025 | $2.69 | $2.60 (-3.35%) | $2.74 | $2.42 | 266,000 | $28.20 M |
| 01/24/2025 | $2.62 | $2.72 (3.82%) | $2.78 | $2.58 | 175,316 | $29.51 M |
| 01/23/2025 | $2.70 | $2.60 (-3.7%) | $2.75 | $2.50 | 218,700 | $28.20 M |
| 01/22/2025 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.61 | 250,500 | $29.07 M |
| 01/21/2025 | $3.17 | $2.82 (-11.04%) | $3.25 | $2.82 | 401,600 | $30.59 M |
| 01/17/2025 | $3.25 | $3.16 (-2.77%) | $3.32 | $3.07 | 400,600 | $34.28 M |
| 01/16/2025 | $3.02 | $3.16 (4.64%) | $3.23 | $2.99 | 389,932 | $34.28 M |
| 01/15/2025 | $2.87 | $2.97 (3.48%) | $3.03 | $2.55 | 425,641 | $32.22 M |
| 01/14/2025 | $3.00 | $2.78 (-7.33%) | $3.11 | $2.60 | 757,830 | $30.16 M |
| 01/13/2025 | $2.55 | $2.51 (-1.57%) | $2.58 | $2.46 | 258,458 | $27.23 M |
| 01/10/2025 | $2.87 | $2.66 (-7.32%) | $2.94 | $2.62 | 317,100 | $28.85 M |
| 01/08/2025 | $3.16 | $2.97 (-6.01%) | $3.16 | $2.84 | 388,990 | $32.22 M |
| 01/07/2025 | $3.22 | $3.19 (-0.93%) | $3.30 | $3.03 | 314,000 | $34.60 M |
| 01/06/2025 | $3.09 | $3.13 (1.29%) | $3.15 | $2.82 | 425,300 | $33.95 M |
| 01/03/2025 | $3.23 | $3.06 (-5.26%) | $3.23 | $2.96 | 192,363 | $33.19 M |
| 01/02/2025 | $3.00 | $3.21 (7%) | $3.45 | $3.00 | 922,766 | $34.82 M |
| 12/31/2024 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.52 | 388,800 | $29.94 M |
| 12/30/2024 | $2.84 | $2.82 (-0.7%) | $2.94 | $2.70 | 202,018 | $30.59 M |
| 12/27/2024 | $2.90 | $2.95 (1.72%) | $2.98 | $2.61 | 506,300 | $32.00 M |
| 12/26/2024 | $2.84 | $2.88 (1.41%) | $2.88 | $2.65 | 301,484 | $31.24 M |
| 12/24/2024 | $2.60 | $2.73 (5%) | $2.86 | $2.60 | 249,700 | $29.61 M |
| 12/23/2024 | $2.73 | $2.62 (-4.03%) | $2.74 | $2.35 | 787,739 | $28.42 M |
| 12/20/2024 | $2.70 | $2.63 (-2.59%) | $3.06 | $2.55 | 898,700 | $28.53 M |
| 12/19/2024 | $3.22 | $3.06 (-4.97%) | $3.30 | $2.97 | 384,860 | $33.19 M |
| 12/18/2024 | $3.45 | $2.95 (-14.49%) | $3.48 | $2.92 | 389,245 | $32.00 M |
| 12/17/2024 | $3.71 | $3.48 (-6.2%) | $3.82 | $3.25 | 858,942 | $37.75 M |
| 12/16/2024 | $3.92 | $3.72 (-5.1%) | $4.09 | $3.65 | 569,400 | $40.35 M |
| 12/13/2024 | $4.15 | $3.96 (-4.58%) | $4.18 | $3.86 | 741,605 | $42.96 M |
| 12/12/2024 | $4.15 | $4.16 (0.24%) | $4.19 | $4.00 | 403,038 | $45.13 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.
