NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
6.15
-0.08 (-1.28%)
At close: Dec 5, 2025, 4:00 PM EST
6.25
+0.10 (1.63%)
After-hours: Dec 5, 2025, 7:48 PM EST
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.27 | 6.37 | 6.12 | 6.15 | 6.15 | -1.28% | 2,170,170 |
| Dec 4, 2025 | 6.11 | 6.27 | 6.02 | 6.23 | 6.23 | 1.80% | 2,549,951 |
| Dec 3, 2025 | 5.85 | 6.16 | 5.83 | 6.12 | 6.12 | 5.15% | 2,662,804 |
| Dec 2, 2025 | 5.97 | 6.08 | 5.82 | 5.82 | 5.82 | -2.51% | 2,669,194 |
| Dec 1, 2025 | 6.10 | 6.16 | 5.95 | 5.97 | 5.97 | -2.29% | 2,106,529 |
| Nov 28, 2025 | 6.04 | 6.22 | 5.93 | 6.11 | 6.11 | 1.83% | 2,120,155 |
| Nov 26, 2025 | 5.87 | 6.04 | 5.84 | 6.00 | 6.00 | 2.92% | 2,454,281 |
| Nov 25, 2025 | 5.64 | 5.84 | 5.58 | 5.83 | 5.83 | 3.92% | 2,422,554 |
| Nov 24, 2025 | 5.67 | 5.80 | 5.46 | 5.61 | 5.61 | -1.75% | 3,658,169 |
| Nov 21, 2025 | 5.74 | 5.85 | 5.57 | 5.71 | 5.71 | -1.55% | 3,578,371 |
| Nov 20, 2025 | 6.17 | 6.36 | 5.80 | 5.80 | 5.80 | -3.49% | 3,107,161 |
| Nov 19, 2025 | 5.95 | 6.16 | 5.83 | 6.01 | 6.01 | 0.42% | 2,594,787 |
| Nov 18, 2025 | 5.83 | 6.02 | 5.77 | 5.99 | 5.99 | 2.84% | 3,368,584 |
| Nov 17, 2025 | 6.05 | 6.13 | 5.73 | 5.82 | 5.82 | -3.96% | 3,313,889 |
| Nov 14, 2025 | 5.91 | 6.24 | 5.80 | 6.06 | 6.06 | 1.34% | 2,963,153 |
| Nov 13, 2025 | 6.09 | 6.23 | 5.97 | 5.98 | 5.98 | -2.13% | 3,961,096 |
| Nov 12, 2025 | 6.03 | 6.19 | 6.02 | 6.11 | 6.11 | 0.83% | 1,988,670 |
| Nov 11, 2025 | 5.73 | 6.27 | 5.70 | 6.06 | 6.06 | 5.21% | 4,808,132 |
| Nov 10, 2025 | 5.96 | 6.00 | 5.71 | 5.76 | 5.76 | -2.70% | 2,363,629 |
| Nov 7, 2025 | 5.84 | 5.93 | 5.72 | 5.92 | 5.92 | 0.68% | 2,739,064 |
| Nov 6, 2025 | 6.01 | 6.06 | 5.79 | 5.88 | 5.88 | -2.16% | 2,279,313 |
| Nov 5, 2025 | 5.95 | 6.11 | 5.91 | 6.01 | 6.01 | 0.59% | 2,248,790 |
| Nov 4, 2025 | 5.79 | 6.06 | 5.68 | 5.98 | 5.98 | 1.79% | 2,778,538 |
| Nov 3, 2025 | 5.89 | 6.06 | 5.81 | 5.87 | 5.87 | -1.01% | 2,159,840 |
| Oct 31, 2025 | 5.76 | 6.04 | 5.68 | 5.93 | 5.93 | 2.77% | 2,476,160 |
| Oct 30, 2025 | 5.85 | 5.93 | 5.68 | 5.77 | 5.77 | -1.70% | 2,474,803 |
| Oct 29, 2025 | 6.05 | 6.14 | 5.81 | 5.87 | 5.87 | -2.98% | 2,363,198 |
| Oct 28, 2025 | 6.16 | 6.20 | 6.02 | 6.05 | 6.05 | -2.10% | 2,099,543 |
| Oct 27, 2025 | 5.83 | 6.19 | 5.78 | 6.18 | 6.18 | 6.00% | 3,778,857 |
| Oct 24, 2025 | 5.84 | 5.94 | 5.76 | 5.83 | 5.83 | -0.17% | 2,436,415 |
| Oct 23, 2025 | 5.89 | 6.11 | 5.82 | 5.84 | 5.84 | -0.34% | 2,250,737 |
| Oct 22, 2025 | 5.91 | 6.02 | 5.80 | 5.86 | 5.86 | -2.01% | 3,771,650 |
| Oct 21, 2025 | 6.14 | 6.14 | 5.97 | 5.98 | 5.98 | -2.61% | 2,669,881 |
| Oct 20, 2025 | 6.15 | 6.32 | 6.00 | 6.14 | 6.14 | 0.66% | 3,816,660 |
| Oct 17, 2025 | 6.17 | 6.78 | 6.06 | 6.10 | 6.10 | -0.16% | 8,504,815 |
| Oct 16, 2025 | 6.24 | 6.40 | 6.10 | 6.11 | 6.11 | -1.13% | 3,130,845 |
| Oct 15, 2025 | 6.23 | 6.61 | 6.14 | 6.18 | 6.18 | 0.16% | 4,007,957 |
| Oct 14, 2025 | 6.00 | 6.19 | 5.71 | 6.17 | 6.17 | 0.98% | 4,811,521 |
| Oct 13, 2025 | 6.52 | 6.55 | 6.06 | 6.11 | 6.11 | -5.42% | 5,355,309 |
| Oct 10, 2025 | 6.72 | 6.83 | 6.45 | 6.46 | 6.46 | -5.00% | 4,439,661 |
| Oct 9, 2025 | 6.79 | 7.01 | 6.71 | 6.80 | 6.80 | 2.18% | 3,775,275 |
| Oct 8, 2025 | 7.26 | 7.39 | 6.65 | 6.66 | 6.66 | -10.55% | 7,429,478 |
| Oct 7, 2025 | 7.41 | 7.46 | 7.11 | 7.44 | 7.44 | 1.36% | 4,584,935 |
| Oct 6, 2025 | 7.13 | 7.38 | 6.89 | 7.34 | 7.34 | 4.26% | 7,546,294 |
| Oct 3, 2025 | 6.60 | 7.17 | 6.55 | 7.04 | 7.04 | 7.48% | 5,286,676 |
| Oct 2, 2025 | 6.59 | 6.66 | 6.50 | 6.55 | 6.55 | -0.76% | 2,702,096 |
| Oct 1, 2025 | 6.73 | 6.83 | 6.45 | 6.60 | 6.60 | -2.80% | 4,320,536 |
| Sep 30, 2025 | 6.90 | 6.98 | 6.70 | 6.79 | 6.79 | -2.30% | 2,749,560 |
| Sep 29, 2025 | 7.03 | 7.09 | 6.76 | 6.95 | 6.95 | -1.28% | 3,274,178 |
| Sep 26, 2025 | 7.05 | 7.39 | 6.99 | 7.04 | 7.04 | 2.47% | 5,110,898 |