5 DAY PERFORMANCE
-77.80%
1 MONTH PERFORMANCE
-75.88%
3 MONTH PERFORMANCE
-83.91%
Nexentis Technol Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.10 | $4.49 (9.55%) | $4.56 | $3.92 | 6.96 K | $4.28 M |
| 05/05/2026 | $5.25 | $4.62 (-12%) | $5.30 | $4.18 | 146.71 K | $4.36 M |
| 05/04/2026 | $4.77 | $4.55 (-4.61%) | $4.77 | $4.35 | 2.90 K | $4.29 M |
| 05/01/2026 | $4.71 | $4.64 (-1.49%) | $4.71 | $4.38 | 15.30 K | $4.38 M |
| 04/30/2026 | $4.66 | $4.77 (2.36%) | $4.94 | $4.62 | 2.40 K | $4.50 M |
| 04/29/2026 | $4.79 | $4.70 (-1.88%) | $5.02 | $4.55 | 2.50 K | $4.43 M |
| 04/28/2026 | $5.20 | $4.74 (-8.85%) | $5.34 | $4.57 | 4.50 K | $4.47 M |
| 04/27/2026 | $4.97 | $4.84 (-2.62%) | $5.01 | $4.84 | 2.99 K | $4.57 M |
| 04/24/2026 | $5.02 | $5.00 (-0.4%) | $5.02 | $4.80 | 4.80 K | $4.72 M |
| 04/23/2026 | $4.42 | $5.01 (13.35%) | $5.39 | $4.40 | 64.76 K | $4.73 M |
| 04/22/2026 | $4.69 | $4.60 (-1.92%) | $4.76 | $4.34 | 5.61 K | $4.34 M |
| 04/21/2026 | $4.67 | $4.70 (0.64%) | $4.79 | $4.67 | 9.41 K | $4.43 M |
| 04/20/2026 | $4.19 | $4.67 (11.46%) | $4.70 | $4.08 | 34.70 K | $4.41 M |
| 04/17/2026 | $4.27 | $4.12 (-3.51%) | $4.32 | $3.96 | 10.73 K | $3.89 M |
| 04/16/2026 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.92 | 5.94 K | $3.74 M |
| 04/15/2026 | $4.21 | $4.00 (-4.99%) | $4.57 | $3.94 | 16.00 K | $3.77 M |
| 04/14/2026 | $4.34 | $4.21 (-3%) | $4.40 | $4.19 | 8.18 K | $3.97 M |
| 04/13/2026 | $4.18 | $4.24 (1.44%) | $4.47 | $4.08 | 6.15 K | $4.00 M |
| 04/10/2026 | $4.57 | $4.25 (-7%) | $4.82 | $4.12 | 66.38 K | $4.01 M |
| 04/09/2026 | $3.79 | $4.65 (22.69%) | $4.85 | $3.76 | 98.64 K | $4.39 M |
| 04/08/2026 | $4.70 | $3.71 (-21.06%) | $5.24 | $3.38 | 77.05 K | $3.50 M |
| 04/07/2026 | $4.34 | $4.19 (-3.46%) | $4.34 | $3.87 | 158.62 K | $3.95 M |
| 04/06/2026 | $4.76 | $4.27 (-10.29%) | $4.76 | $4.25 | 145.74 K | $4.03 M |
| 04/02/2026 | $4.73 | $4.55 (-3.81%) | $4.73 | $4.52 | 4.64 K | $4.29 M |
| 04/01/2026 | $4.49 | $4.60 (2.45%) | $4.68 | $4.49 | 10.13 K | $4.34 M |
| 03/31/2026 | $4.46 | $4.62 (3.59%) | $4.80 | $4.46 | 6.20 K | $4.36 M |
| 03/30/2026 | $4.46 | $4.37 (-2.02%) | $4.91 | $4.34 | 11.61 K | $4.12 M |
| 03/27/2026 | $4.80 | $4.55 (-5.21%) | $4.85 | $4.48 | 22.50 K | $4.29 M |
| 03/26/2026 | $4.61 | $4.74 (2.82%) | $4.83 | $4.55 | 13.80 K | $4.47 M |
| 03/25/2026 | $4.75 | $4.56 (-4%) | $4.83 | $4.55 | 24.00 K | $4.30 M |
| 03/24/2026 | $4.70 | $4.62 (-1.7%) | $4.92 | $4.41 | 27.82 K | $4.36 M |
| 03/23/2026 | $5.22 | $4.70 (-9.96%) | $5.22 | $4.70 | 18.40 K | $4.43 M |
| 03/20/2026 | $5.12 | $4.97 (-2.93%) | $5.33 | $4.83 | 29.82 K | $4.69 M |
| 03/19/2026 | $5.10 | $5.12 (0.39%) | $5.64 | $5.10 | 6.10 K | $4.83 M |
| 03/18/2026 | $5.39 | $5.45 (1.11%) | $5.56 | $4.55 | 49.11 K | $5.14 M |
| 03/17/2026 | $5.39 | $5.33 (-1.11%) | $5.85 | $5.33 | 66.55 K | $5.03 M |
| 03/16/2026 | $6.06 | $5.72 (-5.61%) | $6.41 | $5.25 | 42.53 K | $5.40 M |
| 03/13/2026 | $6.06 | $6.03 (-0.5%) | $6.30 | $6.02 | 25.00 K | $5.69 M |
| 03/12/2026 | $6.21 | $6.02 (-3.06%) | $6.82 | $6.02 | 244.90 K | $5.68 M |
| 03/11/2026 | $6.28 | $6.21 (-1.11%) | $6.57 | $6.09 | 71.72 K | $5.86 M |
| 03/10/2026 | $7.28 | $6.44 (-11.54%) | $7.28 | $6.36 | 87.60 K | $6.07 M |
| 03/09/2026 | $6.30 | $7.21 (14.44%) | $7.56 | $6.02 | 66.50 K | $6.80 M |
| 03/06/2026 | $6.30 | $6.37 (1.11%) | $6.44 | $6.02 | 7.51 K | $6.01 M |
| 03/05/2026 | $6.55 | $6.58 (0.46%) | $6.86 | $6.35 | 2.06 K | $6.21 M |
| 03/04/2026 | $6.30 | $6.51 (3.33%) | $6.51 | $6.09 | 4.80 K | $6.14 M |
| 03/03/2026 | $6.44 | $6.51 (1.09%) | $6.59 | $6.16 | 10.26 K | $6.14 M |
| 03/02/2026 | $6.23 | $6.88 (10.43%) | $7.00 | $6.16 | 6.03 K | $6.49 M |
| 02/27/2026 | $6.44 | $6.53 (1.4%) | $6.57 | $6.03 | 7.28 K | $6.16 M |
| 02/26/2026 | $8.33 | $7.21 (-13.45%) | $8.33 | $6.04 | 156.25 K | $6.80 M |
| 02/25/2026 | $6.61 | $8.54 (29.2%) | $8.89 | $6.51 | 234.13 K | $8.06 M |
| 02/24/2026 | $6.18 | $6.16 (-0.32%) | $6.23 | $5.95 | 1.69 K | $5.81 M |
| 02/23/2026 | $5.96 | $6.65 (11.58%) | $6.65 | $5.96 | 13.41 K | $6.27 M |
| 02/20/2026 | $6.23 | $6.13 (-1.61%) | $6.82 | $6.13 | 28.95 K | $5.78 M |
| 02/19/2026 | $5.53 | $5.53 (0%) | $6.60 | $5.18 | 6.38 K | $5.22 M |
| 02/18/2026 | $5.81 | $5.72 (-1.55%) | $5.81 | $5.72 | 2.35 K | $5.40 M |
| 02/17/2026 | $5.82 | $5.82 (0%) | $6.01 | $5.82 | 4.55 K | $5.49 M |
| 02/13/2026 | $5.90 | $5.90 (0%) | $5.95 | $5.90 | 5.95 K | $5.57 M |
| 02/12/2026 | $6.82 | $6.82 (0%) | $6.82 | $6.82 | 218.56 K | $6.43 M |
| 02/11/2026 | $7.14 | $7.14 (0%) | $7.14 | $7.14 | 4.96 K | $6.73 M |
| 02/10/2026 | $7.21 | $7.35 (1.94%) | $7.35 | $7.14 | 4.45 K | $6.93 M |
| 02/09/2026 | $7.49 | $7.42 (-0.93%) | $7.49 | $7.14 | 6.86 K | $7.00 M |
| 02/06/2026 | $6.71 | $6.40 (-4.62%) | $7.07 | $5.74 | 14.44 K | $6.04 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.
