5 DAY PERFORMANCE
-39.77%
1 MONTH PERFORMANCE
-73.39%
3 MONTH PERFORMANCE
-82.39%
6 MONTH PERFORMANCE
-83.91%
Nexentis Technol Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.94 | $1.95 (0.52%) | $1.95 | $1.94 | 2.37 K | |
| 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 |
| 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 |
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.
