5 DAY PERFORMANCE
-79.72%
1 MONTH PERFORMANCE
-77.01%
3 MONTH PERFORMANCE
-78.09%
Nexentis Technol Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.00 | $13.00 (18.18%) | $23.80 | $11.00 | 62.10 M | $7.97 M |
| 06/18/2026 | $4.97 | $5.08 (2.21%) | $5.58 | $4.97 | 90.23 K | $3.11 M |
| 06/17/2026 | $5.53 | $5.34 (-3.44%) | $6.13 | $4.80 | 4.76 M | $3.27 M |
| 06/16/2026 | $5.34 | $5.82 (8.99%) | $6.47 | $4.67 | 6.35 M | $3.57 M |
| 06/15/2026 | $4.69 | $5.54 (18.12%) | $6.12 | $4.69 | 38.34 K | $3.39 M |
| 06/12/2026 | $4.87 | $4.80 (-1.44%) | $5.42 | $4.66 | 14.40 K | $2.94 M |
| 06/11/2026 | $5.00 | $5.01 (0.2%) | $5.05 | $4.68 | 8.41 K | $3.07 M |
| 06/10/2026 | $5.21 | $4.90 (-5.95%) | $5.34 | $4.45 | 36.90 K | $3.00 M |
| 06/09/2026 | $5.17 | $5.03 (-2.71%) | $5.22 | $4.99 | 10.24 K | $3.08 M |
| 06/08/2026 | $5.55 | $5.14 (-7.39%) | $5.55 | $5.05 | 10.20 K | $3.15 M |
| 06/05/2026 | $5.01 | $5.80 (15.77%) | $5.84 | $4.55 | 13.90 K | $3.55 M |
| 06/04/2026 | $5.34 | $5.06 (-5.24%) | $5.34 | $5.06 | 7.44 K | $3.10 M |
| 06/03/2026 | $5.56 | $4.99 (-10.25%) | $5.56 | $4.99 | 4.70 K | $3.06 M |
| 06/02/2026 | $5.24 | $5.55 (5.92%) | $5.55 | $5.24 | 6.73 K | $3.40 M |
| 06/01/2026 | $5.22 | $5.18 (-0.77%) | $5.35 | $4.96 | 19.05 K | $3.17 M |
| 05/29/2026 | $5.35 | $5.58 (4.3%) | $6.75 | $5.35 | 93.36 K | $3.42 M |
| 05/28/2026 | $4.80 | $5.01 (4.38%) | $5.30 | $4.80 | 12.25 K | $3.07 M |
| 05/27/2026 | $4.97 | $4.90 (-1.41%) | $5.29 | $4.88 | 24.30 K | $3.00 M |
| 05/26/2026 | $4.47 | $5.17 (15.66%) | $5.94 | $4.39 | 154.80 K | $3.17 M |
| 05/22/2026 | $4.41 | $4.48 (1.59%) | $4.71 | $4.40 | 7.03 K | $2.74 M |
| 05/21/2026 | $4.48 | $4.42 (-1.34%) | $4.58 | $4.29 | 5.01 K | $2.71 M |
| 05/20/2026 | $4.36 | $4.43 (1.61%) | $4.48 | $4.18 | 7.57 K | $2.71 M |
| 05/19/2026 | $4.85 | $4.20 (-13.4%) | $5.19 | $4.02 | 49.42 K | $2.57 M |
| 05/18/2026 | $4.27 | $4.94 (15.69%) | $6.25 | $4.19 | 276.82 K | $3.03 M |
| 05/15/2026 | $4.74 | $4.46 (-5.91%) | $4.74 | $4.38 | 11.92 K | $2.73 M |
| 05/14/2026 | $5.11 | $4.64 (-9.2%) | $5.11 | $4.54 | 7.25 K | $2.84 M |
| 05/13/2026 | $4.62 | $4.71 (1.95%) | $4.97 | $4.60 | 16.60 K | $2.89 M |
| 05/12/2026 | $4.75 | $4.63 (-2.53%) | $5.00 | $4.60 | 12.60 K | $2.84 M |
| 05/11/2026 | $4.89 | $4.68 (-4.29%) | $4.90 | $4.63 | 13.40 K | $2.87 M |
| 05/08/2026 | $5.35 | $5.11 (-4.49%) | $5.48 | $4.58 | 38.60 K | $3.13 M |
| 05/07/2026 | $4.52 | $5.85 (29.42%) | $6.21 | $4.52 | 160.69 K | $3.58 M |
| 05/06/2026 | $4.10 | $4.56 (11.22%) | $4.56 | $3.92 | 10.26 K | $2.79 M |
| 05/05/2026 | $5.25 | $4.62 (-12%) | $5.30 | $4.18 | 146.71 K | $2.83 M |
| 05/04/2026 | $4.77 | $4.55 (-4.61%) | $4.77 | $4.35 | 2.90 K | $2.79 M |
| 05/01/2026 | $4.71 | $4.64 (-1.49%) | $4.71 | $4.38 | 15.30 K | $2.84 M |
| 04/30/2026 | $4.66 | $4.77 (2.36%) | $4.94 | $4.62 | 2.40 K | $2.92 M |
| 04/29/2026 | $4.79 | $4.70 (-1.88%) | $5.02 | $4.55 | 2.50 K | $2.88 M |
| 04/28/2026 | $5.20 | $4.74 (-8.85%) | $5.34 | $4.57 | 4.50 K | $2.90 M |
| 04/27/2026 | $4.97 | $4.84 (-2.62%) | $5.01 | $4.84 | 2.99 K | $2.97 M |
| 04/24/2026 | $5.02 | $5.00 (-0.4%) | $5.02 | $4.80 | 4.80 K | $3.06 M |
| 04/23/2026 | $4.42 | $5.01 (13.35%) | $5.39 | $4.40 | 64.76 K | $3.07 M |
| 04/22/2026 | $4.69 | $4.60 (-1.92%) | $4.76 | $4.34 | 5.61 K | $2.82 M |
| 04/21/2026 | $4.67 | $4.70 (0.64%) | $4.79 | $4.67 | 9.41 K | $2.88 M |
| 04/20/2026 | $4.19 | $4.67 (11.46%) | $4.70 | $4.08 | 34.70 K | $2.86 M |
| 04/17/2026 | $4.27 | $4.12 (-3.51%) | $4.32 | $3.96 | 10.73 K | $2.52 M |
| 04/16/2026 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.92 | 5.94 K | $2.43 M |
| 04/15/2026 | $4.21 | $4.00 (-4.99%) | $4.57 | $3.94 | 16.00 K | $2.45 M |
| 04/14/2026 | $4.34 | $4.21 (-3%) | $4.40 | $4.19 | 8.18 K | $2.58 M |
| 04/13/2026 | $4.18 | $4.24 (1.44%) | $4.47 | $4.08 | 6.15 K | $2.60 M |
| 04/10/2026 | $4.57 | $4.25 (-7%) | $4.82 | $4.12 | 66.38 K | $2.60 M |
| 04/09/2026 | $3.79 | $4.65 (22.69%) | $4.85 | $3.76 | 98.64 K | $2.85 M |
| 04/08/2026 | $4.70 | $3.71 (-21.06%) | $5.24 | $3.38 | 77.05 K | $2.27 M |
| 04/07/2026 | $4.34 | $4.19 (-3.46%) | $4.34 | $3.87 | 158.62 K | $2.57 M |
| 04/06/2026 | $4.76 | $4.27 (-10.29%) | $4.76 | $4.25 | 145.74 K | $2.62 M |
| 04/02/2026 | $4.73 | $4.55 (-3.81%) | $4.73 | $4.52 | 4.64 K | $2.79 M |
| 04/01/2026 | $4.49 | $4.60 (2.45%) | $4.68 | $4.49 | 10.13 K | $2.82 M |
| 03/31/2026 | $4.46 | $4.62 (3.59%) | $4.80 | $4.46 | 6.20 K | $2.83 M |
| 03/30/2026 | $4.46 | $4.37 (-2.02%) | $4.91 | $4.34 | 11.61 K | $2.68 M |
| 03/27/2026 | $4.80 | $4.55 (-5.21%) | $4.85 | $4.48 | 22.50 K | $2.79 M |
| 03/26/2026 | $4.61 | $4.74 (2.82%) | $4.83 | $4.55 | 13.80 K | $2.90 M |
| 03/25/2026 | $4.75 | $4.56 (-4%) | $4.83 | $4.55 | 24.00 K | $2.79 M |
| 03/24/2026 | $4.70 | $4.62 (-1.7%) | $4.92 | $4.41 | 27.82 K | $2.83 M |
| 03/23/2026 | $5.22 | $4.70 (-9.96%) | $5.22 | $4.70 | 18.40 K | $2.88 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.
