NextNRG Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Sep 26, 2025, 4:00 PM EDT
1.850
+0.080 (4.52%)
After-hours: Sep 26, 2025, 7:59 PM EDT
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.82 | 1.85 | 1.67 | 1.77 | 1.77 | -1.67% | 1,198,990 |
| Sep 25, 2025 | 1.94 | 1.94 | 1.77 | 1.80 | 1.80 | -6.74% | 972,682 |
| Sep 24, 2025 | 2.02 | 2.10 | 1.80 | 1.93 | 1.93 | -9.39% | 1,576,631 |
| Sep 23, 2025 | 1.82 | 2.39 | 1.81 | 2.13 | 2.13 | 26.04% | 7,480,330 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.58 | 1.69 | 1.69 | 1.20% | 1,751,527 |
| Sep 19, 2025 | 1.88 | 1.95 | 1.65 | 1.67 | 1.67 | -5.65% | 1,974,288 |
| Sep 18, 2025 | 1.73 | 2.03 | 1.66 | 1.77 | 1.77 | 4.73% | 1,262,553 |
| Sep 17, 2025 | 1.78 | 1.79 | 1.67 | 1.69 | 1.69 | -7.14% | 282,598 |
| Sep 16, 2025 | 1.85 | 1.91 | 1.79 | 1.82 | 1.82 | -4.21% | 237,944 |
| Sep 15, 2025 | 1.90 | 1.96 | 1.80 | 1.90 | 1.90 | 1.60% | 303,863 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.78 | 1.87 | 1.87 | -6.03% | 411,310 |
| Sep 11, 2025 | 1.95 | 2.10 | 1.89 | 1.99 | 1.99 | 5.85% | 587,676 |
| Sep 10, 2025 | 1.99 | 2.06 | 1.84 | 1.88 | 1.88 | -2.59% | 394,998 |
| Sep 9, 2025 | 1.80 | 2.04 | 1.74 | 1.93 | 1.93 | 8.43% | 407,366 |
| Sep 8, 2025 | 1.59 | 1.81 | 1.56 | 1.78 | 1.78 | 15.58% | 229,894 |
| Sep 5, 2025 | 1.63 | 1.63 | 1.49 | 1.54 | 1.54 | -3.14% | 77,042 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 60,623 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -5.08% | 53,907 |
| Sep 2, 2025 | 1.86 | 1.89 | 1.75 | 1.77 | 1.77 | -2.75% | 116,709 |
| Aug 29, 2025 | 1.76 | 1.86 | 1.68 | 1.82 | 1.82 | 4.60% | 94,499 |
| Aug 28, 2025 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -1.14% | 87,171 |
| Aug 27, 2025 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 49,308 |
| Aug 26, 2025 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 2.34% | 91,833 |
| Aug 25, 2025 | 1.82 | 1.88 | 1.71 | 1.71 | 1.71 | -7.07% | 99,748 |
| Aug 22, 2025 | 1.56 | 1.85 | 1.51 | 1.84 | 1.84 | 17.95% | 218,228 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 63,695 |
| Aug 20, 2025 | 1.48 | 1.68 | 1.47 | 1.59 | 1.59 | 6.71% | 232,589 |
| Aug 19, 2025 | 1.43 | 1.53 | 1.35 | 1.49 | 1.49 | 4.93% | 122,692 |
| Aug 18, 2025 | 1.31 | 1.45 | 1.29 | 1.42 | 1.42 | 5.97% | 93,799 |
| Aug 15, 2025 | 1.42 | 1.49 | 1.25 | 1.34 | 1.34 | 0.75% | 133,715 |
| Aug 14, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | -3.62% | 41,251 |
| Aug 13, 2025 | 1.32 | 1.41 | 1.26 | 1.38 | 1.38 | 6.15% | 109,297 |
| Aug 12, 2025 | 1.23 | 1.32 | 1.22 | 1.30 | 1.30 | 2.36% | 69,439 |
| Aug 11, 2025 | 1.38 | 1.44 | 0.93 | 1.27 | 1.27 | -7.30% | 344,126 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 50,792 |
| Aug 7, 2025 | 1.40 | 1.44 | 1.25 | 1.40 | 1.40 | 0.72% | 313,841 |
| Aug 6, 2025 | 1.31 | 1.45 | 1.28 | 1.39 | 1.39 | 8.59% | 140,647 |
| Aug 5, 2025 | 1.15 | 1.30 | 1.13 | 1.28 | 1.28 | 8.47% | 140,256 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.09% | 143,219 |
| Aug 1, 2025 | 1.30 | 1.36 | 1.24 | 1.27 | 1.27 | -4.51% | 134,488 |
| Jul 31, 2025 | 1.44 | 1.65 | 1.29 | 1.33 | 1.33 | -8.28% | 177,904 |
| Jul 30, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 100,774 |
| Jul 29, 2025 | 1.63 | 1.65 | 1.43 | 1.43 | 1.43 | -11.18% | 166,656 |
| Jul 28, 2025 | 1.70 | 1.77 | 1.55 | 1.61 | 1.61 | -3.59% | 255,053 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 148,726 |
| Jul 24, 2025 | 1.69 | 1.75 | 1.63 | 1.70 | 1.70 | 0.59% | 176,872 |
| Jul 23, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | - | 185,121 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.59 | 1.69 | 1.69 | -1.17% | 331,104 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.65 | 1.71 | 1.71 | -2.84% | 199,353 |
| Jul 18, 2025 | 1.96 | 1.96 | 1.74 | 1.76 | 1.76 | -4.86% | 179,545 |