5 DAY PERFORMANCE
-24.82%
1 MONTH PERFORMANCE
-41.81%
3 MONTH PERFORMANCE
-79.72%
6 MONTH PERFORMANCE
-79.28%
Nexentis Technol Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.33 | $1.33 (0%) | $1.36 | $1.29 | 13.29 K | $1.09 M |
| 09/18/2026 | $1.36 | $1.31 (-3.68%) | $1.44 | $1.31 | 19.30 K | $1.07 M |
| 09/17/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.32 | 15.56 K | $1.12 M |
| 09/16/2026 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.37 | 16.58 K | $1.12 M |
| 09/15/2026 | $1.62 | $1.43 (-11.73%) | $1.62 | $1.28 | 59.18 K | $1.17 M |
| 09/14/2026 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.56 | 8.14 K | $1.27 M |
| 09/11/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.55 | 7.30 K | $1.32 M |
| 09/10/2026 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.64 | 7.70 K | $1.38 M |
| 09/09/2026 | $1.64 | $1.69 (3.05%) | $1.72 | $1.64 | 6.75 K | $1.38 M |
| 09/08/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.62 | 8.04 K | $1.36 M |
| 09/04/2026 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.61 | 10.14 K | $1.40 M |
| 09/03/2026 | $1.68 | $1.68 (0%) | $1.70 | $1.61 | 19.78 K | $1.37 M |
| 09/02/2026 | $1.76 | $1.72 (-2.27%) | $1.89 | $1.61 | 31.99 K | $1.40 M |
| 09/01/2026 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.67 | 18.02 K | $1.44 M |
| 08/31/2026 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.69 | 35.92 K | $1.47 M |
| 08/28/2026 | $1.89 | $1.84 (-2.65%) | $2.05 | $1.75 | 78.07 K | $1.50 M |
| 08/27/2026 | $1.88 | $1.91 (1.6%) | $1.91 | $1.81 | 14.42 K | $1.56 M |
| 08/26/2026 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.81 | 12.35 K | $1.53 M |
| 08/25/2026 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.73 | 95.28 K | $1.51 M |
| 08/24/2026 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.75 | 6.74 K | $1.45 M |
| 08/21/2026 | $1.88 | $1.77 (-5.85%) | $1.90 | $1.70 | 7.20 K | $1.44 M |
| 08/20/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.80 | 44.07 K | $1.47 M |
| 08/19/2026 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.91 | 12.70 K | $1.56 M |
| 08/18/2026 | $1.95 | $1.98 (1.54%) | $1.98 | $1.85 | 25.15 K | $1.62 M |
| 08/17/2026 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.81 | 16.09 K | $1.58 M |
| 08/14/2026 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.80 | 13.75 K | $1.56 M |
| 08/13/2026 | $1.82 | $1.95 (7.14%) | $2.02 | $1.75 | 127.70 K | $1.59 M |
| 08/12/2026 | $1.90 | $1.84 (-3.16%) | $1.97 | $1.82 | 9.80 K | $1.50 M |
| 08/11/2026 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.80 | 18.02 K | $1.54 M |
| 08/10/2026 | $1.97 | $1.88 (-4.57%) | $1.97 | $1.86 | 17.27 K | $1.15 M |
| 08/07/2026 | $1.93 | $1.89 (-2.07%) | $1.99 | $1.83 | 13.00 K | $1.16 M |
| 08/06/2026 | $1.98 | $1.93 (-2.53%) | $2.01 | $1.88 | 20.63 K | $1.18 M |
| 08/05/2026 | $2.11 | $1.85 (-12.32%) | $2.11 | $1.79 | 50.31 K | $1.13 M |
| 08/04/2026 | $2.13 | $2.02 (-5.16%) | $2.16 | $1.90 | 172.64 K | $1.24 M |
| 08/03/2026 | $1.81 | $2.07 (14.36%) | $2.11 | $1.74 | 124.72 K | $1.27 M |
| 07/31/2026 | $1.59 | $1.71 (7.55%) | $1.86 | $1.52 | 151.43 K | $1.05 M |
| 07/30/2026 | $1.51 | $1.55 (2.65%) | $1.71 | $1.45 | 69.44 K | $949.71 K |
| 07/29/2026 | $1.63 | $1.48 (-9.2%) | $1.63 | $1.45 | 51.13 K | $906.82 K |
| 07/28/2026 | $1.51 | $1.55 (2.65%) | $1.62 | $1.43 | 610.50 K | $949.71 K |
| 07/27/2026 | $1.75 | $1.67 (-4.57%) | $1.79 | $1.60 | 34.01 K | $1.02 M |
| 07/24/2026 | $1.94 | $1.80 (-7.22%) | $1.94 | $1.76 | 18.97 K | $1.10 M |
| 07/23/2026 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.83 | 51.30 K | $1.17 M |
| 07/22/2026 | $2.08 | $2.06 (-0.96%) | $2.12 | $1.82 | 85.00 K | $1.26 M |
| 07/21/2026 | $2.30 | $2.11 (-8.26%) | $2.41 | $2.09 | 29.93 K | $1.29 M |
| 07/20/2026 | $2.30 | $2.29 (-0.43%) | $2.30 | $2.12 | 26.20 K | $1.40 M |
| 07/17/2026 | $2.49 | $2.29 (-8.03%) | $2.52 | $2.22 | 35.10 K | $1.40 M |
| 07/16/2026 | $2.61 | $2.48 (-4.98%) | $2.81 | $2.44 | 43.50 K | $1.52 M |
| 07/15/2026 | $2.62 | $2.63 (0.38%) | $2.69 | $2.36 | 168.79 K | $1.61 M |
| 07/14/2026 | $3.16 | $2.66 (-15.82%) | $3.18 | $2.61 | 93.90 K | $1.63 M |
| 07/13/2026 | $3.56 | $3.11 (-12.64%) | $3.56 | $2.94 | 78.71 K | $1.91 M |
| 07/10/2026 | $3.79 | $3.64 (-3.96%) | $3.79 | $3.58 | 16.40 K | $2.23 M |
| 07/09/2026 | $3.68 | $3.81 (3.53%) | $3.81 | $3.52 | 35.00 K | $2.33 M |
| 07/08/2026 | $3.78 | $3.73 (-1.32%) | $3.78 | $3.48 | 44.60 K | $2.29 M |
| 07/07/2026 | $3.60 | $3.87 (7.5%) | $3.97 | $3.31 | 318.00 K | $2.37 M |
| 07/06/2026 | $4.16 | $3.81 (-8.41%) | $4.19 | $3.61 | 107.23 K | $2.33 M |
| 07/02/2026 | $4.40 | $4.30 (-2.27%) | $4.55 | $4.06 | 123.01 K | $2.63 M |
| 07/01/2026 | $4.19 | $4.46 (6.44%) | $4.53 | $4.17 | 77.73 K | $2.73 M |
| 06/30/2026 | $4.35 | $4.31 (-0.92%) | $4.57 | $4.24 | 90.60 K | $2.64 M |
| 06/29/2026 | $4.61 | $4.67 (1.3%) | $4.74 | $4.19 | 1.13 M | $2.86 M |
| 06/26/2026 | $5.00 | $5.00 (0%) | $5.08 | $4.70 | 156.25 K | $3.06 M |
| 06/25/2026 | $5.73 | $5.20 (-9.25%) | $5.91 | $5.01 | 283.56 K | $3.19 M |
| 06/24/2026 | $5.91 | $5.93 (0.34%) | $6.43 | $5.55 | 1.10 M | $3.63 M |
| 06/23/2026 | $6.62 | $5.81 (-12.24%) | $6.90 | $5.42 | 2.44 M | $3.56 M |
| 06/22/2026 | $11.00 | $13.00 (18.18%) | $23.80 | $11.00 | 62.10 M | $7.97 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.
