NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
5.62
+0.14 (2.55%)
At close: Mar 6, 2026, 4:00 PM EST
5.65
+0.03 (0.53%)
After-hours: Mar 6, 2026, 7:44 PM EST
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.47 | 5.75 | 5.45 | 5.62 | 5.62 | 2.55% | 4,414,344 |
| Mar 5, 2026 | 5.84 | 5.93 | 5.40 | 5.48 | 5.48 | -7.59% | 3,781,686 |
| Mar 4, 2026 | 5.51 | 6.03 | 5.45 | 5.93 | 5.93 | 5.70% | 5,025,793 |
| Mar 3, 2026 | 5.63 | 5.75 | 5.23 | 5.61 | 5.61 | - | 4,747,540 |
| Mar 2, 2026 | 6.00 | 6.47 | 5.39 | 5.61 | 5.61 | 4.08% | 6,598,075 |
| Feb 27, 2026 | 5.16 | 5.45 | 5.13 | 5.39 | 5.39 | 3.06% | 4,383,994 |
| Feb 26, 2026 | 5.24 | 5.45 | 5.16 | 5.23 | 5.23 | -2.24% | 3,924,615 |
| Feb 25, 2026 | 5.23 | 5.38 | 5.15 | 5.35 | 5.35 | 0.94% | 2,026,834 |
| Feb 24, 2026 | 5.36 | 5.37 | 5.13 | 5.30 | 5.30 | -2.21% | 2,005,165 |
| Feb 23, 2026 | 5.51 | 5.60 | 5.36 | 5.42 | 5.42 | -1.09% | 1,835,236 |
| Feb 20, 2026 | 5.53 | 5.62 | 5.43 | 5.48 | 5.48 | -1.79% | 1,417,040 |
| Feb 19, 2026 | 5.39 | 5.64 | 5.37 | 5.58 | 5.58 | 4.30% | 2,909,688 |
| Feb 18, 2026 | 5.12 | 5.39 | 5.12 | 5.35 | 5.35 | 5.31% | 2,293,611 |
| Feb 17, 2026 | 5.17 | 5.25 | 4.97 | 5.08 | 5.08 | -2.31% | 2,509,901 |
| Feb 13, 2026 | 5.08 | 5.37 | 5.08 | 5.20 | 5.20 | 1.96% | 2,130,977 |
| Feb 12, 2026 | 5.41 | 5.48 | 5.07 | 5.10 | 5.10 | -5.90% | 2,269,129 |
| Feb 11, 2026 | 5.46 | 5.55 | 5.40 | 5.42 | 5.42 | 0.74% | 1,532,465 |
| Feb 10, 2026 | 5.40 | 5.56 | 5.32 | 5.38 | 5.38 | - | 2,554,259 |
| Feb 9, 2026 | 5.22 | 5.45 | 5.20 | 5.38 | 5.38 | 2.67% | 2,088,858 |
| Feb 6, 2026 | 4.97 | 5.28 | 4.93 | 5.24 | 5.24 | 8.71% | 3,992,987 |
| Feb 5, 2026 | 4.96 | 5.01 | 4.75 | 4.82 | 4.82 | -4.55% | 4,083,907 |
| Feb 4, 2026 | 5.06 | 5.12 | 4.82 | 5.05 | 5.05 | -0.20% | 3,507,301 |
| Feb 3, 2026 | 5.08 | 5.25 | 4.90 | 5.06 | 5.06 | -0.39% | 4,176,878 |
| Feb 2, 2026 | 5.13 | 5.22 | 5.01 | 5.08 | 5.08 | -3.97% | 2,791,963 |
| Jan 30, 2026 | 5.26 | 5.53 | 5.19 | 5.29 | 5.29 | 0.19% | 2,266,577 |
| Jan 29, 2026 | 5.29 | 5.40 | 5.19 | 5.28 | 5.28 | 0.57% | 1,793,269 |
| Jan 28, 2026 | 5.24 | 5.38 | 5.19 | 5.25 | 5.25 | 1.35% | 2,435,326 |
| Jan 27, 2026 | 5.24 | 5.29 | 5.17 | 5.18 | 5.18 | -1.33% | 1,407,474 |
| Jan 26, 2026 | 5.25 | 5.34 | 5.15 | 5.25 | 5.25 | -0.38% | 1,724,653 |
| Jan 23, 2026 | 5.29 | 5.56 | 5.22 | 5.27 | 5.27 | 0.76% | 3,161,494 |
| Jan 22, 2026 | 4.91 | 5.24 | 4.91 | 5.23 | 5.23 | 6.52% | 2,438,901 |
| Jan 21, 2026 | 4.93 | 5.07 | 4.76 | 4.91 | 4.91 | 1.03% | 4,567,117 |
| Jan 20, 2026 | 5.25 | 5.31 | 4.85 | 4.86 | 4.86 | -8.13% | 3,914,604 |
| Jan 16, 2026 | 5.06 | 5.37 | 5.06 | 5.29 | 5.29 | 4.13% | 2,364,525 |
| Jan 15, 2026 | 5.21 | 5.25 | 5.03 | 5.08 | 5.08 | -3.79% | 1,961,909 |
| Jan 14, 2026 | 5.23 | 5.31 | 5.11 | 5.28 | 5.28 | 0.57% | 2,508,269 |
| Jan 13, 2026 | 4.82 | 5.32 | 4.81 | 5.25 | 5.25 | 9.38% | 4,128,485 |
| Jan 12, 2026 | 4.89 | 4.94 | 4.76 | 4.80 | 4.80 | -1.84% | 4,015,894 |
| Jan 9, 2026 | 5.24 | 5.30 | 4.85 | 4.89 | 4.89 | -6.14% | 4,370,542 |
| Jan 8, 2026 | 5.02 | 5.33 | 5.01 | 5.21 | 5.21 | 3.78% | 2,794,994 |
| Jan 7, 2026 | 5.04 | 5.09 | 4.82 | 5.02 | 5.02 | -1.18% | 4,429,449 |
| Jan 6, 2026 | 5.39 | 5.41 | 5.07 | 5.08 | 5.08 | -5.58% | 3,765,991 |
| Jan 5, 2026 | 5.45 | 5.47 | 5.16 | 5.38 | 5.38 | - | 2,464,443 |
| Jan 2, 2026 | 5.30 | 5.43 | 5.24 | 5.38 | 5.38 | 2.09% | 1,679,248 |
| Dec 31, 2025 | 5.39 | 5.41 | 5.23 | 5.27 | 5.27 | -2.59% | 2,690,766 |
| Dec 30, 2025 | 5.43 | 5.50 | 5.39 | 5.41 | 5.41 | - | 2,197,335 |
| Dec 29, 2025 | 5.33 | 5.47 | 5.31 | 5.41 | 5.41 | 0.56% | 2,793,931 |
| Dec 26, 2025 | 5.46 | 5.47 | 5.33 | 5.38 | 5.38 | -1.47% | 2,676,651 |
| Dec 24, 2025 | 5.45 | 5.51 | 5.39 | 5.46 | 5.46 | - | 927,538 |
| Dec 23, 2025 | 5.46 | 5.49 | 5.33 | 5.46 | 5.46 | -0.36% | 2,054,586 |
| Dec 22, 2025 | 5.50 | 5.63 | 5.44 | 5.48 | 5.48 | - | 2,797,271 |
| Dec 19, 2025 | 5.30 | 5.55 | 5.15 | 5.48 | 5.48 | 3.98% | 5,199,828 |
| Dec 18, 2025 | 5.19 | 5.35 | 5.17 | 5.27 | 5.27 | 1.54% | 2,701,071 |
| Dec 17, 2025 | 5.10 | 5.29 | 5.07 | 5.19 | 5.19 | 1.76% | 3,343,613 |
| Dec 16, 2025 | 5.12 | 5.14 | 4.99 | 5.10 | 5.10 | -0.58% | 5,624,256 |
| Dec 15, 2025 | 5.48 | 5.50 | 5.09 | 5.13 | 5.13 | -6.04% | 9,146,177 |
| Dec 12, 2025 | 5.67 | 5.74 | 5.45 | 5.46 | 5.46 | -3.87% | 6,850,961 |
| Dec 11, 2025 | 5.90 | 6.12 | 5.67 | 5.68 | 5.68 | -3.40% | 6,225,378 |
| Dec 10, 2025 | 6.38 | 6.40 | 5.85 | 5.88 | 5.88 | -7.69% | 4,838,163 |
| Dec 9, 2025 | 6.39 | 6.42 | 6.23 | 6.37 | 6.37 | -0.78% | 2,487,415 |
| Dec 8, 2025 | 6.20 | 6.44 | 6.11 | 6.42 | 6.42 | 4.39% | 2,458,014 |
| Dec 5, 2025 | 6.27 | 6.37 | 6.12 | 6.15 | 6.15 | -1.28% | 2,196,124 |
| Dec 4, 2025 | 6.11 | 6.27 | 6.02 | 6.23 | 6.23 | 1.80% | 2,608,320 |
| Dec 3, 2025 | 5.85 | 6.16 | 5.83 | 6.12 | 6.12 | 5.15% | 2,674,361 |
| Dec 2, 2025 | 5.97 | 6.08 | 5.82 | 5.82 | 5.82 | -2.51% | 2,697,370 |
| Dec 1, 2025 | 6.10 | 6.16 | 5.95 | 5.97 | 5.97 | -2.29% | 2,106,789 |
| Nov 28, 2025 | 6.04 | 6.22 | 5.93 | 6.11 | 6.11 | 1.83% | 2,157,069 |
| Nov 26, 2025 | 5.87 | 6.04 | 5.84 | 6.00 | 6.00 | 2.92% | 2,458,182 |
| Nov 25, 2025 | 5.64 | 5.84 | 5.58 | 5.83 | 5.83 | 3.92% | 2,427,674 |
| Nov 24, 2025 | 5.67 | 5.80 | 5.46 | 5.61 | 5.61 | -1.75% | 3,685,905 |
| Nov 21, 2025 | 5.74 | 5.85 | 5.57 | 5.71 | 5.71 | -1.55% | 3,584,914 |
| 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 |