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 |
| Sep 25, 2025 | 6.95 | 7.09 | 6.78 | 6.87 | 6.87 | -2.35% | 3,325,530 |
| Sep 24, 2025 | 6.86 | 7.22 | 6.82 | 7.04 | 7.04 | 1.66% | 4,002,743 |
| Sep 23, 2025 | 6.85 | 7.16 | 6.81 | 6.92 | 6.92 | 0.58% | 4,334,886 |
| Sep 22, 2025 | 6.58 | 6.95 | 6.55 | 6.88 | 6.88 | 4.56% | 5,625,836 |
| Sep 19, 2025 | 6.69 | 6.91 | 6.52 | 6.58 | 6.58 | 2.02% | 7,969,144 |
| Sep 18, 2025 | 6.54 | 6.70 | 6.37 | 6.45 | 6.45 | -1.23% | 5,961,476 |
| Sep 17, 2025 | 6.93 | 7.05 | 6.52 | 6.53 | 6.53 | -6.31% | 7,124,800 |
| Sep 16, 2025 | 6.91 | 7.04 | 6.72 | 6.97 | 6.97 | 3.41% | 5,546,360 |
| Sep 15, 2025 | 7.08 | 7.12 | 6.40 | 6.74 | 6.74 | -1.46% | 9,185,814 |
| Sep 12, 2025 | 7.42 | 7.59 | 6.83 | 6.84 | 6.84 | -10.70% | 10,200,402 |
| Sep 11, 2025 | 8.11 | 8.11 | 7.41 | 7.66 | 7.66 | -5.26% | 9,183,856 |
| Sep 10, 2025 | 9.97 | 9.99 | 7.80 | 8.09 | 8.09 | -18.62% | 17,186,398 |
| Sep 9, 2025 | 10.19 | 10.54 | 9.93 | 9.94 | 9.94 | -1.54% | 2,152,154 |
| Sep 8, 2025 | 10.80 | 10.84 | 10.07 | 10.09 | 10.09 | -5.61% | 3,767,340 |
| Sep 5, 2025 | 10.31 | 10.70 | 10.05 | 10.69 | 10.69 | 2.20% | 2,521,202 |
| Sep 4, 2025 | 11.06 | 11.27 | 10.17 | 10.46 | 10.46 | 0.10% | 3,949,933 |
| Sep 3, 2025 | 10.69 | 10.83 | 10.44 | 10.45 | 10.45 | -2.25% | 1,627,027 |
| Sep 2, 2025 | 10.93 | 10.93 | 10.60 | 10.69 | 10.69 | -0.28% | 1,561,474 |
| Aug 29, 2025 | 10.62 | 10.90 | 10.52 | 10.72 | 10.72 | 1.04% | 2,766,914 |
| Aug 28, 2025 | 10.67 | 10.92 | 10.55 | 10.61 | 10.61 | - | 2,607,332 |
| Aug 27, 2025 | 10.30 | 11.26 | 10.30 | 10.61 | 10.61 | 2.51% | 4,063,116 |
| Aug 26, 2025 | 10.49 | 10.72 | 10.29 | 10.35 | 10.35 | -0.77% | 2,325,607 |
| Aug 25, 2025 | 10.28 | 10.56 | 10.23 | 10.43 | 10.43 | 1.86% | 1,616,913 |
| Aug 22, 2025 | 10.30 | 10.42 | 10.11 | 10.24 | 10.24 | -0.68% | 2,502,094 |
| Aug 21, 2025 | 10.02 | 10.39 | 9.95 | 10.31 | 10.31 | 2.79% | 3,397,029 |
| Aug 20, 2025 | 9.55 | 10.09 | 9.34 | 10.03 | 10.03 | 5.69% | 2,555,723 |
| Aug 19, 2025 | 9.62 | 9.77 | 9.48 | 9.49 | 9.49 | -2.27% | 1,834,085 |
| Aug 18, 2025 | 9.68 | 9.86 | 9.56 | 9.71 | 9.71 | -0.15% | 1,932,713 |
| Aug 15, 2025 | 10.00 | 10.07 | 9.72 | 9.73 | 9.73 | -2.46% | 2,173,858 |
| Aug 14, 2025 | 10.15 | 10.28 | 9.89 | 9.97 | 9.97 | -2.45% | 2,091,642 |
| Aug 13, 2025 | 10.55 | 10.58 | 10.00 | 10.22 | 10.22 | -2.29% | 2,499,359 |
| Aug 12, 2025 | 10.70 | 10.95 | 10.33 | 10.46 | 10.46 | -2.24% | 2,050,656 |
| Aug 11, 2025 | 10.41 | 10.72 | 10.33 | 10.70 | 10.70 | 3.48% | 2,694,216 |
| Aug 8, 2025 | 10.53 | 10.76 | 10.28 | 10.34 | 10.34 | -1.05% | 2,845,151 |
| Aug 7, 2025 | 11.09 | 11.23 | 10.40 | 10.45 | 10.45 | -4.91% | 2,906,986 |
| Aug 6, 2025 | 11.06 | 11.29 | 10.27 | 10.99 | 10.99 | -0.59% | 4,911,373 |
| Aug 5, 2025 | 11.23 | 11.26 | 10.73 | 11.06 | 11.06 | -1.29% | 2,637,690 |
| Aug 4, 2025 | 11.21 | 11.22 | 11.03 | 11.20 | 11.20 | 0.90% | 1,667,793 |
| Aug 1, 2025 | 11.10 | 11.35 | 10.67 | 11.10 | 11.10 | -2.29% | 2,408,165 |
| Jul 31, 2025 | 11.23 | 11.59 | 11.13 | 11.36 | 11.36 | 0.18% | 2,022,962 |
| Jul 30, 2025 | 11.50 | 11.61 | 11.11 | 11.34 | 11.34 | -0.79% | 2,268,323 |
| Jul 29, 2025 | 11.40 | 11.54 | 11.18 | 11.43 | 11.43 | 0.35% | 1,844,111 |
| Jul 28, 2025 | 11.50 | 11.85 | 11.24 | 11.39 | 11.39 | 0.62% | 2,561,009 |
| Jul 25, 2025 | 11.76 | 11.78 | 11.22 | 11.32 | 11.32 | -1.57% | 2,024,955 |
| Jul 24, 2025 | 11.21 | 11.62 | 11.12 | 11.50 | 11.50 | 2.31% | 1,935,406 |
| Jul 23, 2025 | 11.09 | 11.49 | 11.06 | 11.24 | 11.24 | 1.35% | 1,735,685 |
| Jul 22, 2025 | 11.38 | 11.46 | 11.07 | 11.09 | 11.09 | -2.89% | 2,369,454 |
| Jul 21, 2025 | 12.08 | 12.08 | 11.40 | 11.42 | 11.42 | -4.83% | 3,124,137 |
| Jul 18, 2025 | 11.54 | 12.12 | 11.54 | 12.00 | 12.00 | 3.99% | 2,953,964 |
| Jul 17, 2025 | 11.48 | 11.64 | 11.25 | 11.54 | 11.54 | 0.87% | 2,888,075 |