NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
7.40
+0.16 (2.21%)
At close: Apr 28, 2026, 4:00 PM EDT
7.41
+0.01 (0.14%)
After-hours: Apr 28, 2026, 7:25 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.39 | 7.58 | 7.36 | 7.41 | 7.41 | 2.35% | 2,283,136 |
| Apr 27, 2026 | 7.10 | 7.41 | 7.10 | 7.24 | 7.24 | 2.12% | 2,151,911 |
| Apr 24, 2026 | 7.37 | 7.42 | 6.98 | 7.09 | 7.09 | -4.58% | 2,939,613 |
| Apr 23, 2026 | 7.56 | 7.65 | 7.24 | 7.43 | 7.43 | -0.80% | 2,774,893 |
| Apr 22, 2026 | 7.58 | 7.70 | 7.37 | 7.49 | 7.49 | -0.27% | 2,140,797 |
| Apr 21, 2026 | 7.20 | 7.57 | 7.08 | 7.51 | 7.51 | 4.96% | 3,144,892 |
| Apr 20, 2026 | 6.92 | 7.38 | 6.85 | 7.16 | 7.16 | 4.61% | 4,047,326 |
| Apr 17, 2026 | 7.18 | 7.32 | 6.76 | 6.84 | 6.84 | -9.28% | 6,234,294 |
| Apr 16, 2026 | 7.13 | 7.55 | 7.04 | 7.54 | 7.54 | 5.31% | 3,167,971 |
| Apr 15, 2026 | 7.35 | 7.42 | 7.16 | 7.16 | 7.16 | -3.37% | 2,987,260 |
| Apr 14, 2026 | 7.50 | 7.64 | 7.32 | 7.41 | 7.41 | -1.59% | 2,956,260 |
| Apr 13, 2026 | 7.70 | 7.87 | 7.43 | 7.53 | 7.53 | -0.13% | 3,650,969 |
| Apr 10, 2026 | 7.28 | 7.66 | 7.16 | 7.54 | 7.54 | 2.38% | 3,975,852 |
| Apr 9, 2026 | 8.11 | 8.35 | 7.34 | 7.37 | 7.37 | -8.85% | 5,476,602 |
| Apr 8, 2026 | 7.32 | 8.25 | 7.30 | 8.08 | 8.08 | -7.55% | 7,505,110 |
| Apr 7, 2026 | 8.36 | 9.06 | 8.36 | 8.74 | 8.74 | 5.17% | 7,415,952 |
| Apr 6, 2026 | 7.74 | 8.41 | 7.71 | 8.31 | 8.31 | 5.86% | 4,914,749 |
| Apr 2, 2026 | 7.74 | 8.20 | 7.58 | 7.85 | 7.85 | 6.95% | 6,796,570 |
| Apr 1, 2026 | 7.33 | 7.60 | 7.13 | 7.34 | 7.34 | -4.18% | 5,630,285 |
| Mar 31, 2026 | 7.96 | 8.23 | 7.41 | 7.66 | 7.66 | -4.84% | 7,880,616 |
| Mar 30, 2026 | 8.37 | 8.57 | 7.96 | 8.05 | 8.05 | -0.98% | 6,184,247 |
| Mar 27, 2026 | 8.04 | 8.29 | 7.83 | 8.13 | 8.13 | -0.25% | 5,517,664 |
| Mar 26, 2026 | 7.91 | 8.48 | 7.70 | 8.15 | 8.15 | 11.04% | 13,687,380 |
| Mar 25, 2026 | 7.11 | 7.46 | 6.90 | 7.34 | 7.34 | 1.52% | 5,067,080 |
| Mar 24, 2026 | 7.31 | 7.74 | 7.22 | 7.23 | 7.23 | 0.28% | 5,551,921 |
| Mar 23, 2026 | 7.02 | 7.26 | 6.62 | 7.21 | 7.21 | -1.64% | 9,214,623 |
| Mar 20, 2026 | 7.29 | 7.94 | 7.13 | 7.33 | 7.33 | 0.69% | 15,435,320 |
| Mar 19, 2026 | 6.99 | 8.11 | 6.95 | 7.28 | 7.28 | 4.90% | 20,590,898 |
| Mar 18, 2026 | 6.06 | 7.08 | 6.03 | 6.94 | 6.94 | 16.05% | 11,859,226 |
| Mar 17, 2026 | 5.77 | 6.11 | 5.76 | 5.98 | 5.98 | 4.18% | 2,748,732 |
| Mar 16, 2026 | 5.77 | 5.89 | 5.63 | 5.74 | 5.74 | -0.52% | 2,274,057 |
| Mar 13, 2026 | 5.81 | 6.07 | 5.73 | 5.77 | 5.77 | -0.86% | 2,665,356 |
| Mar 12, 2026 | 5.79 | 5.98 | 5.71 | 5.82 | 5.82 | 0.52% | 3,991,856 |
| Mar 11, 2026 | 5.54 | 5.80 | 5.51 | 5.79 | 5.79 | 4.14% | 1,727,810 |
| Mar 10, 2026 | 5.50 | 5.62 | 5.31 | 5.56 | 5.56 | - | 3,279,203 |
| Mar 9, 2026 | 5.64 | 5.89 | 5.43 | 5.56 | 5.56 | -1.07% | 3,557,395 |
| Mar 6, 2026 | 5.47 | 5.75 | 5.45 | 5.62 | 5.62 | 2.55% | 4,416,171 |
| 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 |