NextNRG Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Dec 5, 2025, 4:00 PM EST
1.250
-0.020 (-1.57%)
After-hours: Dec 5, 2025, 7:49 PM EST
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 1,265,145 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 905,012 |
| Dec 3, 2025 | 1.24 | 1.33 | 1.22 | 1.24 | 1.24 | 0.81% | 4,287,734 |
| Dec 2, 2025 | 1.21 | 1.30 | 1.20 | 1.23 | 1.23 | 3.36% | 1,095,983 |
| Dec 1, 2025 | 1.22 | 1.31 | 1.15 | 1.19 | 1.19 | -2.46% | 1,477,659 |
| Nov 28, 2025 | 1.10 | 1.26 | 1.10 | 1.22 | 1.22 | 10.91% | 967,159 |
| Nov 26, 2025 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | -1.79% | 979,403 |
| Nov 25, 2025 | 1.11 | 1.13 | 0.98 | 1.12 | 1.12 | 2.75% | 1,399,042 |
| Nov 24, 2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 4.81% | 1,288,572 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.01 | 1.04 | 1.04 | -11.11% | 2,605,463 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.16 | 1.17 | 1.17 | -12.03% | 2,857,048 |
| Nov 19, 2025 | 1.51 | 1.55 | 1.32 | 1.33 | 1.33 | -15.82% | 1,591,784 |
| Nov 18, 2025 | 1.41 | 1.62 | 1.31 | 1.58 | 1.58 | 10.88% | 2,039,258 |
| Nov 17, 2025 | 1.84 | 1.89 | 1.35 | 1.43 | 1.43 | -32.14% | 5,564,519 |
| Nov 14, 2025 | 1.99 | 2.22 | 1.83 | 2.10 | 2.10 | 4.48% | 3,392,233 |
| Nov 13, 2025 | 2.10 | 2.17 | 1.86 | 2.01 | 2.01 | -3.83% | 2,828,855 |
| Nov 12, 2025 | 1.83 | 2.09 | 1.79 | 2.09 | 2.09 | 18.75% | 3,845,447 |
| Nov 11, 2025 | 1.72 | 1.81 | 1.70 | 1.76 | 1.76 | 3.53% | 1,716,237 |
| Nov 10, 2025 | 1.83 | 1.83 | 1.65 | 1.70 | 1.70 | -3.95% | 1,723,703 |
| Nov 7, 2025 | 1.54 | 1.84 | 1.50 | 1.77 | 1.77 | 14.94% | 2,573,767 |
| Nov 6, 2025 | 1.68 | 1.72 | 1.50 | 1.54 | 1.54 | -7.78% | 936,116 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.66 | 1.67 | 1.67 | -6.70% | 1,162,609 |
| Nov 4, 2025 | 1.87 | 1.90 | 1.78 | 1.79 | 1.79 | -6.28% | 1,176,668 |
| Nov 3, 2025 | 2.02 | 2.02 | 1.78 | 1.91 | 1.91 | -4.02% | 1,507,092 |
| Oct 31, 2025 | 1.91 | 2.04 | 1.84 | 1.99 | 1.99 | 4.74% | 1,721,239 |
| Oct 30, 2025 | 1.87 | 2.02 | 1.81 | 1.90 | 1.90 | 4.40% | 2,035,582 |
| Oct 29, 2025 | 1.88 | 1.96 | 1.72 | 1.82 | 1.82 | -3.70% | 1,831,582 |
| Oct 28, 2025 | 1.88 | 1.93 | 1.82 | 1.89 | 1.89 | 1.61% | 1,092,618 |
| Oct 27, 2025 | 2.03 | 2.03 | 1.82 | 1.86 | 1.86 | -8.37% | 1,234,866 |
| Oct 24, 2025 | 1.91 | 2.06 | 1.81 | 2.03 | 2.03 | 7.98% | 1,891,219 |
| Oct 23, 2025 | 1.89 | 2.00 | 1.78 | 1.88 | 1.88 | 2.45% | 1,493,774 |
| Oct 22, 2025 | 1.83 | 1.94 | 1.81 | 1.84 | 1.84 | 0.82% | 1,137,930 |
| Oct 21, 2025 | 2.06 | 2.09 | 1.81 | 1.82 | 1.82 | -9.90% | 1,234,134 |
| Oct 20, 2025 | 2.29 | 2.37 | 2.01 | 2.02 | 2.02 | -11.40% | 1,767,974 |
| Oct 17, 2025 | 2.28 | 2.30 | 2.06 | 2.28 | 2.28 | - | 1,389,896 |
| Oct 16, 2025 | 2.50 | 2.55 | 2.24 | 2.28 | 2.28 | -8.06% | 825,708 |
| Oct 15, 2025 | 2.62 | 2.68 | 2.27 | 2.48 | 2.48 | -5.70% | 1,286,192 |
| Oct 14, 2025 | 2.25 | 2.78 | 2.15 | 2.63 | 2.63 | 16.89% | 3,160,603 |
| Oct 13, 2025 | 2.14 | 2.31 | 2.01 | 2.25 | 2.25 | 8.70% | 2,124,397 |
| Oct 10, 2025 | 2.44 | 2.46 | 2.02 | 2.07 | 2.07 | -9.21% | 1,802,128 |
| Oct 9, 2025 | 2.68 | 2.71 | 2.24 | 2.28 | 2.28 | -17.09% | 2,101,208 |
| Oct 8, 2025 | 2.79 | 2.86 | 2.51 | 2.75 | 2.75 | -2.48% | 3,022,502 |
| Oct 7, 2025 | 2.26 | 2.88 | 2.22 | 2.82 | 2.82 | 36.23% | 6,602,796 |
| Oct 6, 2025 | 2.01 | 2.20 | 1.90 | 2.07 | 2.07 | 4.02% | 3,725,070 |
| Oct 3, 2025 | 2.12 | 2.12 | 1.94 | 1.99 | 1.99 | -5.69% | 2,605,156 |
| Oct 2, 2025 | 2.00 | 2.13 | 1.94 | 2.11 | 2.11 | 8.76% | 2,357,656 |
| Oct 1, 2025 | 1.79 | 2.00 | 1.77 | 1.94 | 1.94 | 6.01% | 1,880,614 |
| Sep 30, 2025 | 1.93 | 2.04 | 1.75 | 1.83 | 1.83 | -4.19% | 2,430,988 |
| Sep 29, 2025 | 1.81 | 1.97 | 1.75 | 1.91 | 1.91 | 7.91% | 2,309,898 |
| Sep 26, 2025 | 1.82 | 1.85 | 1.67 | 1.77 | 1.77 | -1.67% | 1,275,279 |