5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
-38.70%
6 MONTH PERFORMANCE
-43.35%
YEAR-TO-DATE PERFORMANCE
-35.14%
1 YEAR PERFORMANCE
+8.48%
Nexalin Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.85 | $1.79 (-3.24%) | $1.92 | $1.74 | 55,119 | $16.50 M |
| 04/30/2025 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.76 | 21,743 | $16.77 M |
| 04/29/2025 | $1.82 | $1.82 (0%) | $1.86 | $1.75 | 24,117 | $16.77 M |
| 04/28/2025 | $1.91 | $1.82 (-4.71%) | $1.92 | $1.76 | 47,701 | $16.77 M |
| 04/25/2025 | $1.81 | $1.83 (1.1%) | $1.88 | $1.77 | 34,860 | $16.86 M |
| 04/24/2025 | $1.79 | $1.85 (3.35%) | $1.88 | $1.71 | 44,302 | $17.05 M |
| 04/23/2025 | $1.80 | $1.75 (-2.78%) | $1.89 | $1.73 | 48,000 | $16.13 M |
| 04/22/2025 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.70 | 48,186 | $16.04 M |
| 04/21/2025 | $1.67 | $1.73 (3.59%) | $1.81 | $1.66 | 54,640 | $15.94 M |
| 04/17/2025 | $1.67 | $1.69 (1.2%) | $1.75 | $1.62 | 39,873 | $15.57 M |
| 04/16/2025 | $1.64 | $1.66 (1.22%) | $1.77 | $1.56 | 56,741 | $15.30 M |
| 04/15/2025 | $1.67 | $1.73 (3.59%) | $1.80 | $1.57 | 137,500 | $15.94 M |
| 04/14/2025 | $1.88 | $1.78 (-5.32%) | $2.31 | $1.78 | 607,860 | $16.40 M |
| 04/11/2025 | $1.75 | $1.85 (5.71%) | $1.87 | $1.68 | 47,757 | $17.05 M |
| 04/10/2025 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.66 | 38,100 | $16.13 M |
| 04/09/2025 | $1.62 | $1.77 (9.26%) | $1.81 | $1.60 | 70,610 | $16.31 M |
| 04/08/2025 | $1.70 | $1.62 (-4.71%) | $1.78 | $1.56 | 92,100 | $14.93 M |
| 04/07/2025 | $1.52 | $1.65 (8.55%) | $1.74 | $1.49 | 87,500 | $15.21 M |
| 04/04/2025 | $1.62 | $1.69 (4.32%) | $1.79 | $1.55 | 130,721 | $15.57 M |
| 04/03/2025 | $1.95 | $1.81 (-7.18%) | $2.08 | $1.80 | 113,935 | $16.68 M |
| 04/02/2025 | $1.84 | $2.01 (9.24%) | $2.13 | $1.84 | 108,305 | $18.52 M |
| 04/01/2025 | $1.94 | $1.90 (-2.06%) | $1.97 | $1.82 | 182,763 | $17.51 M |
| 03/31/2025 | $1.87 | $1.95 (4.28%) | $2.00 | $1.86 | 76,400 | $17.97 M |
| 03/28/2025 | $1.95 | $1.91 (-2.05%) | $2.09 | $1.90 | 113,400 | $17.60 M |
| 03/27/2025 | $2.01 | $2.06 (2.49%) | $2.13 | $1.95 | 72,008 | $18.98 M |
| 03/26/2025 | $2.14 | $2.09 (-2.34%) | $2.24 | $2.03 | 63,100 | $19.26 M |
| 03/25/2025 | $2.38 | $2.16 (-9.24%) | $2.44 | $2.11 | 126,662 | $19.91 M |
| 03/24/2025 | $2.43 | $2.34 (-3.7%) | $2.57 | $2.28 | 123,315 | $21.56 M |
| 03/21/2025 | $2.45 | $2.38 (-2.86%) | $2.47 | $2.31 | 61,544 | $25.82 M |
| 03/20/2025 | $2.49 | $2.48 (-0.4%) | $2.54 | $2.41 | 57,341 | $26.90 M |
| 03/19/2025 | $2.32 | $2.45 (5.6%) | $2.49 | $2.25 | 108,127 | $26.58 M |
| 03/18/2025 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.16 | 60,269 | $23.86 M |
| 03/17/2025 | $2.36 | $2.37 (0.42%) | $2.49 | $2.22 | 134,700 | $25.71 M |
| 03/14/2025 | $1.96 | $2.15 (9.69%) | $2.20 | $1.96 | 116,829 | $19.81 M |
| 03/13/2025 | $2.24 | $1.95 (-12.95%) | $2.24 | $1.94 | 161,398 | $17.97 M |
| 03/12/2025 | $2.22 | $2.25 (1.35%) | $2.28 | $2.14 | 82,046 | $20.74 M |
| 03/11/2025 | $2.04 | $2.16 (5.88%) | $2.18 | $1.95 | 122,069 | $19.91 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 |
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.
