Texxon Stock Price History
NASDAQ: NPTConsumer DiscretionarySpecialty ChemicalsUSD
2.41-0.045 (-1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NPT price history at a glance
The price history for Texxon (NPT) on this page begins on October 20, 2025, when the stock closed at $4.92; it most recently closed at $2.41 on October 5, 2026. The highest price in this record is $22.38, reached on March 2, 2026; the latest close is 89.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $22.38
- Date of high
- Mar 2, 2026
- Low since 2025
- $1.14
- Date of low
- May 11, 2026
- 52-week high
- $22.38
- 52-week low
- $1.14
- IPO year
- 2025
- Last close
- $2.41
NPT returns
1 week
-1.23%
1 month
-19.40%
3 months
-10.74%
6 months
-76.62%
Year to date
-51.41%
NPT price return, excluding dividends.
NPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.41 | -53.82% |
| 2025* | 5.22 | +6.08% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.46 | 2.46 | 2.32 | 2.41 | -1.83% | |
| 2.40 | 2.46 | 2.35 | 2.46 | +1.87% | |
| 2.33 | 2.42 | 2.33 | 2.41 | +3.43% | |
| 2.37 | 2.37 | 2.25 | 2.33 | +3.10% | |
| 2.37 | 2.50 | 2.25 | 2.26 | -7.38% | |
| 2.41 | 2.51 | 2.25 | 2.44 | -5.17% | |
| 2.61 | 2.68 | 2.37 | 2.57 | -4.70% | |
| 2.67 | 2.85 | 2.60 | 2.70 | +0.75% | |
| 2.83 | 2.99 | 2.58 | 2.68 | -5.30% | |
| 2.83 | 2.83 | 2.83 | 2.83 | -1.39% | |
| 2.88 | 2.93 | 2.85 | 2.87 | -1.37% | |
| 2.98 | 3.10 | 2.91 | 2.91 | -2.35% | |
| 2.92 | 3.04 | 2.92 | 2.98 | 0.00% | |
| 2.96 | 3.01 | 2.88 | 2.98 | +4.56% | |
| 2.91 | 2.91 | 2.72 | 2.85 | -1.72% | |
| 2.76 | 2.90 | 2.58 | 2.90 | +3.57% | |
| 3.23 | 3.23 | 2.77 | 2.80 | -9.68% | |
| 2.80 | 3.62 | 2.69 | 3.10 | +6.90% | |
| 2.81 | 2.96 | 2.81 | 2.90 | +3.20% | |
| 2.97 | 2.97 | 2.70 | 2.81 | -4.10% | |
| 2.85 | 2.93 | 2.84 | 2.93 | +1.03% | |
| 3.19 | 3.19 | 2.80 | 2.90 | -3.01% | |
| 2.92 | 3.23 | 2.92 | 2.99 | +3.46% | |
| 2.87 | 3.05 | 2.87 | 2.89 | +0.70% | |
| 3.18 | 3.30 | 2.87 | 2.87 | -2.71% | |
| 3.40 | 3.40 | 2.85 | 2.95 | -13.74% | |
| 3.46 | 3.48 | 3.39 | 3.42 | -1.72% | |
| 3.45 | 3.57 | 3.45 | 3.48 | 0.00% | |
| 3.54 | 3.60 | 3.48 | 3.48 | -1.42% | |
| 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | |
| 3.57 | 3.66 | 3.52 | 3.53 | -1.12% | |
| 3.62 | 3.68 | 3.57 | 3.57 | -1.38% | |
| 3.73 | 3.74 | 3.58 | 3.62 | -3.21% | |
| 3.88 | 3.88 | 3.58 | 3.74 | +4.47% | |
| 3.69 | 3.69 | 3.58 | 3.58 | +0.28% | |
| 3.57 | 3.75 | 3.55 | 3.57 | -0.83% | |
| 3.55 | 3.74 | 3.55 | 3.60 | +1.41% | |
| 3.63 | 3.63 | 3.50 | 3.55 | +0.85% | |
| 3.59 | 3.77 | 3.49 | 3.52 | -2.49% | |
| 3.60 | 3.68 | 3.51 | 3.61 | +0.56% | |
| 3.40 | 3.66 | 3.27 | 3.59 | +3.46% | |
| 3.85 | 3.85 | 3.47 | 3.47 | -6.97% | |
| 4.04 | 4.13 | 3.70 | 3.73 | -9.90% | |
| 4.12 | 4.55 | 4.00 | 4.14 | -1.43% | |
| 3.78 | 4.47 | 3.78 | 4.20 | +10.24% | |
| 3.81 | 3.89 | 3.44 | 3.81 | -1.55% | |
| 3.41 | 3.97 | 3.30 | 3.87 | +15.18% | |
| 3.17 | 3.37 | 3.09 | 3.36 | +4.19% | |
| 3.04 | 3.26 | 3.02 | 3.23 | +5.05% | |
| 3.03 | 3.14 | 3.00 | 3.07 | 0.00% | |
| 2.98 | 3.08 | 2.82 | 3.07 | +4.78% | |
| 2.85 | 2.93 | 2.78 | 2.93 | +5.02% | |
| 2.67 | 2.83 | 2.67 | 2.79 | +4.49% | |
| 2.74 | 2.75 | 2.65 | 2.67 | +0.19% | |
| 2.67 | 2.71 | 2.63 | 2.67 | -3.09% | |
| 2.83 | 2.83 | 2.62 | 2.75 | -0.36% | |
| 2.62 | 2.85 | 2.56 | 2.76 | +6.98% | |
| 2.60 | 2.69 | 2.57 | 2.58 | -0.39% | |
| 2.57 | 2.61 | 2.41 | 2.59 | +3.60% | |
| 2.67 | 2.67 | 2.46 | 2.50 | -2.34% | |
| 2.53 | 2.71 | 2.47 | 2.56 | +1.59% | |
| 2.60 | 2.74 | 2.47 | 2.52 | -4.91% | |
| 2.76 | 2.76 | 2.60 | 2.65 | -2.57% | |
| 2.68 | 2.75 | 2.60 | 2.72 | +0.74% | |
| 2.65 | 2.79 | 2.55 | 2.70 | +0.37% | |
| 2.60 | 2.81 | 2.57 | 2.69 | +0.75% | |
| 2.68 | 2.75 | 2.61 | 2.67 | -0.37% | |
| 2.57 | 3.60 | 2.20 | 2.68 | +8.50% | |
| 2.34 | 2.60 | 2.27 | 2.47 | +5.56% | |
| 2.55 | 2.55 | 2.34 | 2.34 | -4.49% | |
| 2.40 | 2.53 | 2.40 | 2.45 | +1.66% | |
| 2.23 | 2.46 | 2.23 | 2.41 | +6.64% | |
| 2.32 | 2.38 | 2.26 | 2.26 | -2.16% | |
| 2.20 | 2.49 | 2.20 | 2.31 | +2.67% | |
| 2.34 | 2.40 | 2.25 | 2.25 | -4.26% | |
| 2.30 | 2.41 | 2.18 | 2.35 | +4.44% | |
| 2.50 | 2.53 | 2.21 | 2.25 | -12.11% | |
| 2.73 | 2.94 | 2.50 | 2.56 | -6.23% | |
| 2.68 | 3.21 | 2.48 | 2.73 | +1.87% | |
| 2.47 | 2.71 | 2.25 | 2.68 | +12.61% | |
| 2.25 | 2.41 | 2.13 | 2.38 | +5.31% | |
| 2.19 | 2.58 | 2.19 | 2.26 | +4.15% | |
| 2.40 | 2.55 | 2.15 | 2.17 | -16.22% | |
| 2.31 | 2.68 | 2.20 | 2.59 | +10.21% | |
| 2.56 | 2.56 | 1.95 | 2.35 | -8.56% | |
| 3.38 | 3.74 | 2.50 | 2.57 | -48.08% | |
| 1.33 | 12.24 | 1.31 | 4.95 | +283.72% | |
| 1.30 | 1.36 | 1.26 | 1.29 | +2.38% | |
| 1.25 | 1.36 | 1.25 | 1.26 | +1.61% | |
| 1.32 | 1.33 | 1.24 | 1.24 | -3.13% | |
| 1.22 | 1.37 | 1.22 | 1.28 | +2.40% | |
| 1.24 | 1.32 | 1.18 | 1.25 | 0.00% | |
| 1.33 | 1.33 | 1.21 | 1.25 | -2.34% | |
| 1.31 | 1.40 | 1.24 | 1.28 | +1.59% | |
| 1.31 | 1.31 | 1.22 | 1.26 | -3.08% | |
| 1.33 | 1.39 | 1.30 | 1.30 | -2.99% | |
| 1.33 | 1.36 | 1.27 | 1.34 | +7.20% | |
| 1.33 | 1.33 | 1.23 | 1.25 | +1.63% | |
| 1.29 | 1.41 | 1.23 | 1.23 | -5.38% | |
| 1.32 | 1.36 | 1.29 | 1.30 | -4.41% | |
| 1.41 | 1.44 | 1.31 | 1.36 | -8.11% | |
| 1.24 | 1.69 | 1.24 | 1.48 | +22.31% | |
| 1.19 | 1.25 | 1.19 | 1.21 | -0.82% | |
| 1.29 | 1.29 | 1.14 | 1.22 | -4.69% | |
| 1.37 | 1.37 | 1.28 | 1.28 | -7.25% | |
| 1.45 | 1.45 | 1.36 | 1.38 | 0.00% | |
| 1.57 | 1.57 | 1.38 | 1.38 | -11.54% | |
| 1.40 | 1.69 | 1.40 | 1.56 | +11.43% | |
| 1.61 | 1.61 | 1.40 | 1.40 | -11.39% | |
| 1.65 | 1.70 | 1.58 | 1.58 | -4.24% | |
| 1.69 | 1.71 | 1.58 | 1.65 | -6.25% | |
| 1.80 | 1.89 | 1.71 | 1.76 | -5.38% | |
| 1.77 | 1.88 | 1.69 | 1.86 | +5.68% | |
| 1.88 | 1.93 | 1.70 | 1.76 | -7.37% | |
| 1.90 | 1.95 | 1.71 | 1.90 | -0.52% | |
| 2.02 | 2.44 | 1.81 | 1.91 | -4.02% | |
| 1.77 | 2.10 | 1.25 | 1.99 | +8.74% | |
| 3.45 | 3.53 | 1.82 | 1.83 | -50.41% | |
| 3.74 | 3.76 | 3.58 | 3.69 | +0.27% | |
| 4.22 | 4.40 | 3.53 | 3.68 | -17.30% | |
| 3.88 | 5.04 | 3.74 | 4.45 | +12.37% | |
| 3.34 | 4.77 | 3.06 | 3.96 | +22.98% | |
| 6.01 | 6.12 | 2.79 | 3.22 | -44.96% | |
| 7.50 | 7.80 | 5.72 | 5.85 | -21.05% | |
| 8.05 | 8.69 | 7.01 | 7.41 | -6.50% | |
| 10.20 | 10.79 | 7.81 | 7.93 | -23.13% | |
| 9.92 | 10.70 | 9.92 | 10.31 | +5.04% | |
| 8.02 | 10.79 | 8.02 | 9.82 | +9.06% | |
| 10.20 | 10.33 | 8.05 | 9.00 | -7.31% | |
| 9.78 | 10.50 | 9.36 | 9.71 | +2.86% | |
| 12.22 | 14.79 | 8.55 | 9.44 | -25.43% | |
| 9.32 | 13.86 | 9.32 | 12.66 | +15.72% | |
| 7.60 | 11.80 | 7.60 | 10.94 | +46.26% | |
| 6.42 | 8.28 | 4.80 | 7.48 | +56.81% | |
| 5.67 | 7.53 | 4.35 | 4.77 | -15.12% | |
| 6.15 | 6.20 | 5.33 | 5.62 | -8.47% | |
| 6.45 | 6.97 | 5.80 | 6.14 | -2.69% | |
| 7.50 | 7.96 | 5.90 | 6.31 | -14.73% | |
| 8.50 | 8.50 | 7.19 | 7.40 | -4.02% | |
| 7.47 | 7.99 | 7.15 | 7.71 | +4.76% | |
| 6.36 | 7.36 | 5.76 | 7.36 | +16.46% | |
| 7.61 | 8.00 | 5.70 | 6.32 | -21.49% | |
| 15.50 | 15.50 | 7.50 | 8.05 | -48.89% | |
| 17.86 | 17.86 | 15.50 | 15.75 | -11.81% | |
| 18.74 | 20.49 | 17.61 | 17.86 | -1.81% | |
| 16.72 | 18.36 | 16.01 | 18.19 | +12.49% | |
| 17.60 | 17.60 | 16.03 | 16.17 | -6.42% | |
| 17.96 | 18.00 | 16.00 | 17.28 | -1.31% | |
| 18.70 | 19.00 | 17.50 | 17.51 | -5.15% | |
| 20.00 | 20.30 | 18.40 | 18.46 | -9.95% | |
| 19.81 | 21.90 | 19.00 | 20.50 | +7.05% | |
| 13.28 | 22.38 | 11.32 | 19.15 | +28.52% | |
| 11.00 | 15.50 | 10.57 | 14.90 | +44.94% | |
| 7.12 | 10.50 | 6.52 | 10.28 | +81.63% | |
| 5.81 | 5.88 | 5.61 | 5.66 | -1.57% | |
| 5.62 | 5.85 | 5.61 | 5.75 | +4.36% | |
| 5.78 | 5.78 | 5.44 | 5.51 | -3.33% | |
| 5.71 | 5.85 | 5.68 | 5.70 | +4.40% | |
| 5.67 | 5.80 | 5.43 | 5.46 | -0.73% | |
| 5.54 | 5.76 | 5.46 | 5.50 | 0.00% | |
| 5.70 | 5.80 | 5.50 | 5.50 | -3.00% | |
| 5.36 | 5.95 | 5.36 | 5.67 | +9.04% | |
| 5.83 | 6.13 | 5.20 | 5.20 | -9.25% | |
| 5.95 | 6.05 | 5.73 | 5.73 | -2.88% | |
| 5.96 | 6.21 | 5.85 | 5.90 | -1.17% | |
| 6.23 | 6.36 | 5.90 | 5.97 | -2.93% | |
| 6.47 | 6.97 | 6.15 | 6.15 | -7.10% | |
| 6.07 | 7.00 | 6.07 | 6.62 | +3.44% | |
| 5.91 | 6.70 | 5.91 | 6.40 | +2.07% | |
| 6.69 | 6.69 | 6.00 | 6.27 | -6.56% | |
| 5.70 | 9.40 | 5.68 | 6.71 | -4.14% | |
| 6.07 | 7.00 | 5.07 | 7.00 | -2.78% | |
| 8.07 | 13.48 | 5.58 | 7.20 | +26.32% | |
| 6.76 | 7.06 | 5.62 | 5.70 | -16.67% | |
| 6.18 | 7.60 | 6.09 | 6.84 | +12.00% | |
| 5.90 | 6.17 | 5.71 | 6.11 | +3.51% | |
| 5.56 | 5.95 | 5.53 | 5.90 | +5.55% | |
| 5.35 | 5.70 | 5.23 | 5.59 | +4.29% | |
| 5.77 | 5.95 | 5.22 | 5.36 | -5.30% | |
| 6.10 | 6.10 | 5.64 | 5.66 | -7.06% | |
| 6.16 | 6.28 | 5.70 | 6.09 | -1.30% | |
| 6.00 | 6.35 | 6.00 | 6.17 | +1.65% | |
| 5.92 | 6.35 | 5.91 | 6.07 | +6.12% | |
| 6.36 | 6.45 | 5.63 | 5.72 | -10.06% | |
| 5.89 | 7.50 | 5.53 | 6.36 | +10.61% | |
| 6.68 | 6.68 | 5.45 | 5.75 | +2.86% | |
| 5.80 | 5.80 | 5.39 | 5.59 | -6.05% | |
| 5.84 | 6.29 | 5.58 | 5.95 | +1.19% | |
| 5.87 | 5.88 | 5.52 | 5.88 | +1.03% | |
| 5.50 | 5.82 | 5.49 | 5.82 | +7.98% | |
| 6.00 | 6.01 | 5.18 | 5.39 | -10.17% | |
| 5.60 | 6.45 | 5.60 | 6.00 | +6.01% | |
| 5.40 | 5.90 | 5.39 | 5.66 | +8.45% | |
| 5.12 | 5.71 | 5.00 | 5.22 | +5.22% | |
| 5.32 | 5.38 | 4.51 | 4.96 | -7.38% | |
| 5.59 | 5.75 | 5.22 | 5.36 | -4.37% | |
| 5.33 | 5.78 | 5.33 | 5.60 | +8.53% | |
| 5.27 | 5.33 | 5.13 | 5.16 | -1.15% | |
| 5.30 | 5.33 | 5.20 | 5.22 | -0.57% | |
| 6.24 | 6.24 | 5.25 | 5.25 | -7.41% | |
| 5.51 | 5.85 | 5.37 | 5.67 | +6.18% | |
| 5.33 | 5.59 | 5.05 | 5.34 | +0.81% | |
| 5.12 | 5.81 | 5.12 | 5.30 | +4.27% | |
| 5.10 | 5.28 | 4.82 | 5.08 | +4.10% | |
| 4.88 | 4.98 | 4.60 | 4.88 | -0.20% | |
| 5.67 | 5.90 | 4.50 | 4.89 | -14.06% | |
| 4.95 | 5.93 | 4.91 | 5.69 | +22.37% | |
| 4.76 | 4.96 | 4.23 | 4.65 | -2.31% | |
| 5.39 | 5.39 | 4.74 | 4.76 | -5.93% | |
| 5.12 | 5.21 | 5.04 | 5.06 | -2.50% | |
| 5.08 | 5.59 | 5.00 | 5.19 | +3.80% | |
| 5.30 | 5.30 | 5.00 | 5.00 | -7.75% | |
| 5.06 | 5.70 | 5.06 | 5.42 | +4.43% | |
| 5.20 | 5.42 | 4.50 | 5.19 | -2.63% | |
| 5.50 | 6.00 | 5.12 | 5.33 | +2.30% | |
| 5.10 | 5.32 | 4.80 | 5.21 | +2.16% | |
| 5.49 | 5.55 | 4.93 | 5.10 | -6.76% | |
| 4.63 | 5.83 | 4.59 | 5.47 | +22.37% | |
| 3.74 | 4.90 | 3.74 | 4.47 | +18.57% | |
| 3.48 | 3.90 | 3.48 | 3.77 | +10.56% | |
| 3.21 | 3.41 | 3.20 | 3.41 | +4.92% | |
| 3.50 | 3.50 | 3.15 | 3.25 | -1.81% | |
| 3.44 | 3.51 | 3.14 | 3.31 | -6.76% | |
| 3.43 | 3.69 | 3.43 | 3.55 | -1.11% | |
| 3.77 | 3.77 | 3.54 | 3.59 | -0.55% | |
| 3.66 | 3.72 | 3.58 | 3.61 | +1.69% | |
| 3.90 | 3.94 | 3.45 | 3.55 | -11.03% | |
| 4.25 | 4.31 | 3.79 | 3.99 | -8.90% | |
| 4.07 | 4.38 | 4.00 | 4.38 | +5.04% | |
| 4.20 | 4.60 | 4.00 | 4.17 | -2.34% | |
| 4.05 | 4.68 | 4.05 | 4.27 | +5.43% | |
| 4.34 | 4.54 | 4.05 | 4.05 | -10.99% | |
| 5.29 | 5.56 | 3.58 | 4.55 | -20.18% | |
| 6.01 | 6.63 | 5.70 | 5.70 | -10.66% | |
| 6.15 | 6.69 | 5.75 | 6.38 | +7.77% | |
| 6.91 | 7.38 | 5.90 | 5.92 | -18.90% | |
| 8.60 | 9.18 | 7.01 | 7.30 | -16.76% | |
| 6.11 | 9.00 | 6.11 | 8.77 | +33.89% | |
| 6.43 | 6.78 | 5.53 | 6.55 | +2.83% | |
| 5.05 | 7.50 | 4.87 | 6.37 | +29.47% | |
| 4.99 | 5.10 | 4.70 | 4.92 | -2.96% | |
| 4.44 | 5.20 | 4.44 | 5.07 | +3.26% | |
| 5.15 | 5.90 | 4.50 | 4.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NPT chart for longer ranges.