Texxon Holding Ltd. NPT
NASDAQ · United States · Distribution Services
$2.49-0.21 (-7.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.67 | -1.00% | $2.61 | $2.67 | $2.50 | 9.84K |
| 2026-09-30 | $2.70 | +0.75% | $2.67 | $2.85 | $2.60 | 19.00K |
| 2026-09-29 | $2.68 | -5.30% | $2.83 | $2.99 | $2.58 | 33.60K |
| 2026-09-28 | $2.83 | -1.39% | $2.83 | $2.83 | $2.83 | 800 |
| 2026-09-25 | $2.87 | -1.37% | $2.88 | $2.92 | $2.85 | 7.80K |
| 2026-09-24 | $2.91 | -2.35% | $2.98 | $3.10 | $2.91 | 8.30K |
| 2026-09-23 | $2.98 | 0.00% | $2.92 | $3.04 | $2.92 | 2.20K |
| 2026-09-22 | $2.98 | +4.56% | $2.96 | $3.01 | $2.88 | 6.70K |
| 2026-09-21 | $2.85 | -1.72% | $2.91 | $2.91 | $2.72 | 14.10K |
| 2026-09-18 | $2.90 | +3.57% | $2.76 | $2.90 | $2.58 | 59.30K |
| 2026-09-17 | $2.80 | -9.68% | $3.23 | $3.23 | $2.77 | 38.00K |
| 2026-09-16 | $3.10 | +6.90% | $2.80 | $3.62 | $2.69 | 88.30K |
| 2026-09-15 | $2.90 | +3.20% | $2.81 | $2.95 | $2.81 | 1.90K |
| 2026-09-14 | $2.81 | -4.10% | $2.97 | $2.97 | $2.70 | 10.70K |
| 2026-09-11 | $2.93 | +1.03% | $2.85 | $2.93 | $2.84 | 7.50K |
| 2026-09-10 | $2.90 | -3.01% | $3.19 | $3.19 | $2.80 | 19.50K |
| 2026-09-09 | $2.99 | +3.46% | $2.92 | $3.23 | $2.92 | 9.90K |
| 2026-09-08 | $2.89 | +0.70% | $2.87 | $3.05 | $2.87 | 4.70K |
| 2026-09-04 | $2.87 | -2.71% | $3.18 | $3.30 | $2.87 | 48.90K |
| 2026-09-03 | $2.95 | -13.74% | $3.40 | $3.40 | $2.85 | 79.10K |
| 2026-09-02 | $3.42 | -1.72% | $3.46 | $3.48 | $3.39 | 4.50K |
| 2026-09-01 | $3.48 | 0.00% | $3.45 | $3.57 | $3.45 | 5.20K |
| 2026-08-31 | $3.48 | -1.42% | $3.54 | $3.60 | $3.48 | 45.00K |
| 2026-08-28 | $3.53 | 0.00% | $3.53 | $3.53 | $3.53 | 3.40K |
| 2026-08-27 | $3.53 | -1.12% | $3.57 | $3.66 | $3.52 | 5.20K |
| 2026-08-26 | $3.57 | -1.38% | $3.62 | $3.67 | $3.57 | 4.80K |
| 2026-08-25 | $3.62 | -3.21% | $3.73 | $3.74 | $3.58 | 3.70K |
| 2026-08-24 | $3.74 | +4.47% | $3.88 | $3.88 | $3.58 | 12.30K |
| 2026-08-21 | $3.58 | +0.28% | $3.69 | $3.69 | $3.58 | 8.90K |
| 2026-08-20 | $3.57 | -0.83% | $3.57 | $3.75 | $3.55 | 12.50K |
| 2026-08-19 | $3.60 | +1.41% | $3.55 | $3.73 | $3.55 | 7.50K |
| 2026-08-18 | $3.55 | +0.85% | $3.63 | $3.63 | $3.50 | 5.20K |
| 2026-08-17 | $3.52 | -2.49% | $3.59 | $3.77 | $3.49 | 19.80K |
| 2026-08-14 | $3.61 | +0.56% | $3.60 | $3.68 | $3.51 | 12.20K |
| 2026-08-13 | $3.59 | +3.46% | $3.40 | $3.66 | $3.27 | 36.70K |
| 2026-08-12 | $3.47 | -6.97% | $3.85 | $3.85 | $3.47 | 20.50K |
| 2026-08-11 | $3.73 | -9.90% | $4.04 | $4.13 | $3.70 | 28.60K |
| 2026-08-10 | $4.14 | -1.43% | $4.12 | $4.55 | $4.00 | 64.90K |
| 2026-08-07 | $4.20 | +10.24% | $3.78 | $4.47 | $3.78 | 87.00K |
| 2026-08-06 | $3.81 | -1.55% | $3.81 | $3.89 | $3.44 | 51.80K |
| 2026-08-05 | $3.87 | +15.18% | $3.41 | $3.97 | $3.30 | 96.40K |
| 2026-08-04 | $3.36 | +4.19% | $3.17 | $3.37 | $3.09 | 66.70K |
| 2026-08-03 | $3.22 | +5.05% | $3.04 | $3.26 | $3.02 | 23.90K |
| 2026-07-31 | $3.07 | 0.00% | $3.03 | $3.14 | $3.00 | 22.00K |
| 2026-07-30 | $3.07 | +4.78% | $2.98 | $3.08 | $2.82 | 30.70K |
| 2026-07-29 | $2.93 | +5.02% | $2.85 | $2.93 | $2.78 | 32.90K |
| 2026-07-28 | $2.79 | +4.49% | $2.67 | $2.83 | $2.67 | 12.50K |
| 2026-07-27 | $2.67 | +0.19% | $2.74 | $2.75 | $2.65 | 11.90K |
| 2026-07-24 | $2.66 | -3.09% | $2.67 | $2.71 | $2.63 | 11.60K |
| 2026-07-23 | $2.75 | -0.36% | $2.83 | $2.83 | $2.62 | 39.40K |
| 2026-07-22 | $2.76 | +6.98% | $2.62 | $2.85 | $2.56 | 48.70K |
| 2026-07-21 | $2.58 | -0.39% | $2.60 | $2.69 | $2.57 | 35.60K |
| 2026-07-20 | $2.59 | +3.60% | $2.57 | $2.61 | $2.41 | 41.20K |
| 2026-07-17 | $2.50 | -2.34% | $2.67 | $2.67 | $2.46 | 48.30K |
| 2026-07-16 | $2.56 | +1.59% | $2.53 | $2.71 | $2.47 | 40.90K |
| 2026-07-15 | $2.52 | -4.91% | $2.60 | $2.74 | $2.47 | 60.50K |
| 2026-07-14 | $2.65 | -2.57% | $2.76 | $2.76 | $2.60 | 29.00K |
| 2026-07-13 | $2.72 | +0.74% | $2.68 | $2.75 | $2.60 | 33.10K |
| 2026-07-10 | $2.70 | +0.37% | $2.65 | $2.79 | $2.55 | 46.80K |
| 2026-07-09 | $2.69 | +0.75% | $2.60 | $2.81 | $2.57 | 20.60K |
| 2026-07-08 | $2.67 | -0.37% | $2.68 | $2.75 | $2.61 | 49.30K |
| 2026-07-07 | $2.68 | +8.50% | $2.57 | $3.60 | $2.20 | 1.20M |
| 2026-07-06 | $2.47 | +5.56% | $2.34 | $2.60 | $2.27 | 66.30K |
| 2026-07-02 | $2.34 | -4.49% | $2.55 | $2.55 | $2.34 | 614.10K |
| 2026-07-01 | $2.45 | +1.66% | $2.40 | $2.53 | $2.40 | 35.00K |
| 2026-06-30 | $2.41 | +6.64% | $2.23 | $2.46 | $2.23 | 17.40K |
| 2026-06-29 | $2.26 | -2.16% | $2.32 | $2.38 | $2.26 | 17.80K |
| 2026-06-26 | $2.31 | +2.67% | $2.20 | $2.49 | $2.20 | 111.60K |
| 2026-06-25 | $2.25 | -4.26% | $2.34 | $2.40 | $2.25 | 16.10K |
| 2026-06-24 | $2.35 | +4.44% | $2.30 | $2.40 | $2.18 | 46.40K |
| 2026-06-23 | $2.25 | -12.11% | $2.50 | $2.53 | $2.21 | 82.20K |
| 2026-06-22 | $2.56 | -6.23% | $2.73 | $2.94 | $2.50 | 93.70K |
| 2026-06-18 | $2.73 | +1.87% | $2.68 | $3.21 | $2.47 | 796.20K |
| 2026-06-17 | $2.68 | +12.61% | $2.47 | $2.70 | $2.25 | 135.30K |
| 2026-06-16 | $2.38 | +5.31% | $2.25 | $2.41 | $2.13 | 141.00K |
| 2026-06-15 | $2.26 | +4.15% | $2.19 | $2.58 | $2.19 | 148.80K |
| 2026-06-12 | $2.17 | -16.22% | $2.40 | $2.55 | $2.15 | 114.40K |
| 2026-06-11 | $2.59 | +10.21% | $2.31 | $2.68 | $2.20 | 454.80K |
| 2026-06-10 | $2.35 | -8.56% | $2.56 | $2.56 | $1.95 | 529.30K |
| 2026-06-09 | $2.57 | -48.08% | $3.38 | $3.74 | $2.50 | 2.16M |
| 2026-06-08 | $4.95 | +283.72% | $1.33 | $12.24 | $1.31 | 142.45M |
| 2026-06-05 | $1.29 | +2.38% | $1.30 | $1.36 | $1.26 | 47.80K |
| 2026-06-04 | $1.26 | +1.61% | $1.25 | $1.36 | $1.25 | 36.30K |
| 2026-06-03 | $1.24 | -3.12% | $1.32 | $1.33 | $1.24 | 22.90K |
| 2026-06-02 | $1.28 | +2.40% | $1.22 | $1.37 | $1.22 | 29.30K |
| 2026-06-01 | $1.25 | 0.00% | $1.24 | $1.32 | $1.18 | 21.80K |
| 2026-05-29 | $1.25 | -2.34% | $1.33 | $1.33 | $1.21 | 39.30K |
| 2026-05-28 | $1.28 | +1.59% | $1.31 | $1.40 | $1.24 | 20.10K |
| 2026-05-27 | $1.26 | -3.08% | $1.31 | $1.31 | $1.22 | 21.80K |
| 2026-05-26 | $1.30 | -2.99% | $1.33 | $1.39 | $1.30 | 21.40K |