NextNRG Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
1.380
+0.080 (6.15%)
Aug 13, 2025, 4:00 PM - Market closed
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.80 | 1.93 | 1.75 | 1.85 | 1.85 | 2.78% | 233,238 |
| Jul 16, 2025 | 1.93 | 1.93 | 1.78 | 1.80 | 1.80 | -0.83% | 167,311 |
| Jul 15, 2025 | 1.91 | 2.02 | 1.77 | 1.82 | 1.82 | -4.97% | 107,807 |
| Jul 14, 2025 | 2.14 | 2.27 | 1.85 | 1.91 | 1.91 | -9.26% | 116,800 |
| Jul 11, 2025 | 2.14 | 2.29 | 2.10 | 2.11 | 2.11 | -1.64% | 50,844 |
| Jul 10, 2025 | 2.38 | 2.40 | 2.06 | 2.14 | 2.14 | -6.55% | 464,096 |
| Jul 9, 2025 | 2.44 | 2.49 | 2.21 | 2.29 | 2.29 | -4.98% | 83,807 |
| Jul 8, 2025 | 2.49 | 2.55 | 2.35 | 2.41 | 2.41 | -5.12% | 141,584 |
| Jul 7, 2025 | 2.56 | 2.74 | 2.49 | 2.54 | 2.54 | -5.58% | 162,388 |
| Jul 3, 2025 | 2.71 | 2.89 | 2.62 | 2.69 | 2.69 | - | 122,631 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.64 | 2.69 | 2.69 | - | 52,482 |
| Jul 1, 2025 | 2.84 | 2.89 | 2.66 | 2.69 | 2.69 | -2.89% | 93,072 |
| Jun 30, 2025 | 2.88 | 3.03 | 2.71 | 2.77 | 2.77 | - | 143,468 |
| Jun 27, 2025 | 2.66 | 2.89 | 2.63 | 2.77 | 2.77 | 2.97% | 1,836,388 |
| Jun 26, 2025 | 2.79 | 2.84 | 2.64 | 2.69 | 2.69 | -2.54% | 91,233 |
| Jun 25, 2025 | 2.98 | 3.10 | 2.58 | 2.76 | 2.76 | -8.31% | 99,197 |
| Jun 24, 2025 | 3.00 | 3.06 | 2.85 | 3.01 | 3.01 | 3.44% | 149,915 |
| Jun 23, 2025 | 2.84 | 3.02 | 2.83 | 2.91 | 2.91 | -2.68% | 82,591 |
| Jun 20, 2025 | 3.04 | 3.05 | 2.95 | 2.99 | 2.99 | -1.97% | 641,288 |
| Jun 18, 2025 | 3.01 | 3.09 | 2.91 | 3.05 | 3.05 | 4.10% | 100,310 |
| Jun 17, 2025 | 2.91 | 3.11 | 2.91 | 2.93 | 2.93 | -2.01% | 35,266 |
| Jun 16, 2025 | 3.00 | 3.15 | 2.87 | 2.99 | 2.99 | 1.01% | 65,205 |
| Jun 13, 2025 | 2.79 | 2.96 | 2.79 | 2.96 | 2.96 | 2.07% | 26,214 |
| Jun 12, 2025 | 3.01 | 3.10 | 2.79 | 2.90 | 2.90 | -2.68% | 70,729 |
| Jun 11, 2025 | 3.00 | 3.17 | 2.92 | 2.98 | 2.98 | -0.67% | 59,768 |
| Jun 10, 2025 | 2.79 | 3.03 | 2.79 | 3.00 | 3.00 | -0.66% | 36,639 |
| Jun 9, 2025 | 3.24 | 3.24 | 2.84 | 3.02 | 3.02 | -5.03% | 56,059 |
| Jun 6, 2025 | 3.00 | 3.20 | 2.88 | 3.18 | 3.18 | 6.71% | 30,690 |
| Jun 5, 2025 | 2.83 | 3.01 | 2.76 | 2.98 | 2.98 | 0.34% | 33,955 |
| Jun 4, 2025 | 3.15 | 3.15 | 2.82 | 2.97 | 2.97 | -2.30% | 35,411 |
| Jun 3, 2025 | 3.12 | 3.13 | 2.92 | 3.04 | 3.04 | -2.56% | 37,513 |