OTC:NEXCF | Historical Stock Price | Nextech3D.AI Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-29 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.06$0.20$0.66$2.20$7.332018-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$5.25$5.25156,000
2020-12-30$5.25$5.25225,900
2020-12-29$5.21$5.21300,300
2020-12-28$5.10$5.10204,600
2020-12-24$5.09$5.09130,100
2020-12-23$5.07$5.07303,100
2020-12-22$5.14$5.14287,000
2020-12-21$4.97$4.97492,100
2020-12-18$5.01$5.01208,400
2020-12-17$5.08$5.08200,700
2020-12-16$5.19$5.19144,500
2020-12-15$5.29$5.29405,200
2020-12-14$4.97$4.97202,100
2020-12-11$4.97$4.97340,600
2020-12-10$5.11$5.11210,800
2020-12-09$5.02$5.02327,800
2020-12-08$5.14$5.14322,900
2020-12-07$5.31$5.30384,300
2020-12-04$5.75$5.75454,800
2020-12-03$5.60$5.60444,700
2020-12-02$5.00$5.00309,900
2020-12-01$4.80$4.80415,300
2020-11-30$4.87$4.87683,700
2020-11-27$5.10$5.10163,100
2020-11-25$5.15$5.15285,100
2020-11-24$5.21$5.21537,500
2020-11-23$5.46$5.46312,500
2020-11-20$5.64$5.64258,400
2020-11-19$5.66$5.66289,100
2020-11-18$5.65$5.65237,200
2020-11-17$5.55$5.55243,600
2020-11-16$5.50$5.50336,000
2020-11-13$5.80$5.80385,700
2020-11-12$6.14$6.14368,500
2020-11-11$5.91$5.91402,700
2020-11-10$5.33$5.33487,700
2020-11-09$5.47$5.47990,900
2020-11-06$6.15$6.15220,000
2020-11-05$6.22$6.22274,100
2020-11-04$5.82$5.82163,000
2020-11-03$5.75$5.75187,000
2020-11-02$5.49$5.49238,500
2020-10-30$5.37$5.37249,400
2020-10-29$5.34$5.34228,300
2020-10-28$5.51$5.51222,900
2020-10-27$5.96$5.96200,500
2020-10-26$6.27$6.27823,500
2020-10-23$6.28$6.28228,200
2020-10-22$6.64$6.64531,900
2020-10-21$6.54$6.54239,200
2020-10-20$6.42$6.42242,700
2020-10-19$6.42$6.42299,300
2020-10-16$6.40$6.40345,800
2020-10-15$6.15$6.15424,200
2020-10-14$6.33$6.331,152,400
2020-10-13$6.13$6.13944,500
2020-10-12$5.21$5.21713,800
2020-10-09$4.90$4.90497,300
2020-10-08$4.33$4.33140,600
2020-10-07$4.33$4.33141,600
2020-10-06$4.26$4.26162,600
2020-10-05$4.36$4.36112,300
2020-10-02$4.36$4.36172,300
2020-10-01$4.35$4.35243,000
2020-09-30$4.30$4.30201,100
2020-09-29$4.19$4.19183,700
2020-09-28$4.01$4.01162,600
2020-09-25$4.06$4.06151,400
2020-09-24$4.10$4.10199,500
2020-09-23$4.20$4.20323,200
2020-09-22$4.21$4.21187,100
2020-09-21$4.38$4.38232,600
2020-09-18$4.58$4.58343,100
2020-09-17$4.34$4.34248,800
2020-09-16$4.25$4.25213,200
2020-09-15$4.16$4.16173,300
2020-09-14$4.05$4.05200,800
2020-09-11$4.05$4.05448,800
2020-09-10$3.90$3.90179,200
2020-09-09$4.09$4.09274,200
2020-09-08$3.61$3.61281,200
2020-09-04$4.00$4.00556,300
2020-09-03$3.92$3.92402,800
2020-09-02$4.03$4.03497,700
2020-09-01$4.34$4.34319,300
2020-08-31$4.25$4.25352,000
2020-08-28$4.45$4.45181,400
2020-08-27$4.63$4.63301,000
2020-08-26$4.85$4.85424,100
2020-08-25$4.88$4.88260,400
2020-08-24$4.46$4.46115,400
2020-08-21$4.56$4.56207,300
2020-08-20$4.74$4.74221,800
2020-08-19$4.55$4.55434,100
2020-08-18$4.84$4.84351,700
2020-08-17$4.78$4.78308,600
2020-08-14$4.47$4.47249,800
2020-08-13$4.41$4.41314,000
2020-08-12$4.15$4.15175,400
2020-08-11$3.90$3.90361,800
2020-08-10$3.85$3.85602,200
2020-08-07$4.27$4.27324,600
2020-08-06$4.49$4.49218,100
2020-08-05$4.55$4.55217,700
2020-08-04$4.58$4.58259,200
2020-08-03$4.46$4.46374,100
2020-07-31$4.60$4.60316,100
2020-07-30$4.83$4.83544,600
2020-07-29$4.35$4.351,163,200
2020-07-28$4.86$4.86439,500
2020-07-27$5.00$5.001,756,500
2020-07-24$5.65$5.650
2020-07-23$5.65$5.651,160,800
2020-07-22$5.53$5.534,189,100
2020-07-21$3.15$3.155,956,100
2020-07-20$4.95$4.955,743,300
2020-07-17$6.67$6.671,082,500
2020-07-16$6.98$6.98846,300
2020-07-15$7.14$7.141,116,200
2020-07-14$6.70$6.702,980,400
2020-07-13$6.86$6.862,575,900
2020-07-10$6.14$6.142,652,800
2020-07-09$5.45$5.452,332,300
2020-07-08$4.59$4.59560,600
2020-07-07$4.30$4.30670,500
2020-07-06$4.22$4.221,026,800
2020-07-02$4.24$4.241,250,700
2020-07-01$3.60$3.60772,300
2020-06-30$3.76$3.763,218,600
2020-06-29$4.43$4.433,602,500
2020-06-26$2.98$2.982,178,800
2020-06-25$2.73$2.732,094,600
2020-06-24$2.08$2.08617,100
2020-06-23$1.99$1.99436,100
2020-06-22$1.85$1.85564,500
2020-06-19$1.73$1.73320,800
2020-06-18$1.62$1.62184,000
2020-06-17$1.58$1.58198,100
2020-06-16$1.61$1.61133,300
2020-06-15$1.66$1.66220,500
2020-06-12$1.69$1.69219,000
2020-06-11$1.63$1.63360,900
2020-06-10$1.79$1.79260,200
2020-06-09$1.68$1.68231,100
2020-06-08$1.72$1.72491,100
2020-06-05$1.83$1.83302,400
2020-06-04$1.92$1.92264,800
2020-06-03$1.86$1.86385,400
2020-06-02$1.70$1.70214,100
2020-06-01$1.70$1.70201,200
2020-05-29$1.55$1.55138,200
2020-05-28$1.52$1.52120,400
2020-05-27$1.60$1.60159,900
2020-05-26$1.57$1.57313,800
2020-05-22$1.61$1.61253,400
2020-05-21$1.53$1.53890,500
2020-05-20$1.66$1.66260,700
2020-05-19$1.70$1.70187,600
2020-05-18$1.75$1.75380,700
2020-05-15$1.76$1.76685,200
2020-05-14$1.94$1.941,018,200
2020-05-13$2.00$2.001,252,900
2020-05-12$1.85$1.851,068,400
2020-05-11$1.57$1.57596,200
2020-05-08$1.35$1.35262,600
2020-05-07$1.27$1.27430,900
2020-05-06$1.16$1.16112,000
2020-05-05$1.20$1.20236,300
2020-05-04$1.20$1.2071,800
2020-05-01$1.13$1.13133,700
2020-04-30$1.20$1.20105,500
2020-04-29$1.20$1.20253,900
2020-04-28$1.21$1.21275,500
2020-04-27$1.12$1.12306,200
2020-04-24$1.16$1.16218,200
2020-04-23$1.19$1.19183,000
2020-04-22$1.11$1.11231,200
2020-04-21$1.18$1.1892,500
2020-04-20$1.27$1.27163,000
2020-04-17$1.29$1.29164,400
2020-04-16$1.19$1.19134,900
2020-04-15$1.27$1.27415,800
2020-04-14$1.34$1.34311,700
2020-04-13$1.25$1.25329,000
2020-04-09$1.12$1.12711,700
2020-04-08$0.94$0.94311,600
2020-04-07$0.87$0.87314,500
2020-04-06$0.81$0.81103,400
2020-04-03$0.77$0.7793,300
2020-04-02$0.73$0.73596,500
2020-04-01$0.72$0.72209,400
2020-03-31$0.78$0.78114,700
2020-03-30$0.79$0.79250,300
2020-03-27$0.85$0.85175,400
2020-03-26$0.88$0.88104,100
2020-03-25$0.84$0.84191,800
2020-03-24$0.81$0.81494,500
2020-03-23$0.66$0.66113,100
2020-03-20$0.64$0.64170,600
2020-03-19$0.71$0.71299,100
2020-03-18$0.58$0.58368,500
2020-03-17$0.72$0.72139,700
2020-03-16$0.73$0.73198,200
2020-03-13$0.84$0.84176,500
2020-03-12$0.82$0.82225,000
2020-03-11$0.90$0.90128,000
2020-03-10$0.95$0.95191,800
2020-03-09$0.90$0.90223,500
2020-03-06$0.99$0.99223,700
2020-03-05$1.10$1.10102,300
2020-03-04$1.15$1.15138,900
2020-03-03$1.20$1.20136,100
2020-03-02$1.17$1.17289,000
2020-02-28$1.05$1.05705,400
2020-02-27$0.98$0.98942,700
2020-02-26$1.23$1.23162,200
2020-02-25$1.36$1.36157,500
2020-02-24$1.42$1.42241,500
2020-02-21$1.47$1.4777,600
2020-02-20$1.41$1.41212,000
2020-02-19$1.48$1.48325,500
2020-02-18$1.34$1.34575,100
2020-02-14$1.09$1.090
2020-02-13$1.09$1.09347,000
2020-02-12$1.36$1.36515,900
2020-02-11$1.41$1.412,293,100
2020-02-10$1.29$1.291,696,400
2020-02-07$1.65$1.65321,300
2020-02-06$1.79$1.79224,000
2020-02-05$1.85$1.85328,900
2020-02-04$1.94$1.94168,600
2020-02-03$2.02$2.02217,400
2020-01-31$2.25$2.25175,000
2020-01-30$2.31$2.31506,500
2020-01-29$2.20$2.20181,000
2020-01-28$2.05$2.05202,700
2020-01-27$1.77$1.77314,000
2020-01-24$2.05$2.05272,400
2020-01-23$2.17$2.17281,100
2020-01-22$2.30$2.30485,700
2020-01-21$2.13$2.13292,900
2020-01-17$2.00$2.00456,800
2020-01-16$1.86$1.86342,200
2020-01-15$1.62$1.62291,200
2020-01-14$1.39$1.39107,900
2020-01-13$1.34$1.3490,200
2020-01-10$1.39$1.3984,200
2020-01-09$1.41$1.4182,400
2020-01-08$1.46$1.46215,900
2020-01-07$1.45$1.45240,100
2020-01-06$1.23$1.23135,200
2020-01-03$1.32$1.3286,800
2020-01-02$1.38$1.3877,200