NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
7.46
+0.02 (0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
7.58
+0.12 (1.60%)
After-hours: Jun 26, 2026, 7:54 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.33 | 7.64 | 7.29 | 7.46 | 7.46 | 0.27% | 6,091,484 |
| Jun 25, 2026 | 7.13 | 7.47 | 7.00 | 7.44 | 7.44 | 3.91% | 2,491,646 |
| Jun 24, 2026 | 7.51 | 7.56 | 6.98 | 7.16 | 7.16 | -7.25% | 3,663,799 |
| Jun 23, 2026 | 7.41 | 7.76 | 7.31 | 7.72 | 7.72 | 4.18% | 4,391,783 |
| Jun 22, 2026 | 7.41 | 7.61 | 7.23 | 7.41 | 7.41 | 0.82% | 6,465,187 |
| Jun 18, 2026 | 7.80 | 7.87 | 7.29 | 7.35 | 7.35 | -5.77% | 4,011,671 |
| Jun 17, 2026 | 7.32 | 7.86 | 7.29 | 7.80 | 7.80 | 7.29% | 3,135,235 |
| Jun 16, 2026 | 7.57 | 7.66 | 7.15 | 7.27 | 7.27 | -5.95% | 3,890,972 |
| Jun 15, 2026 | 7.99 | 8.01 | 7.58 | 7.73 | 7.73 | -7.98% | 3,966,677 |
| Jun 12, 2026 | 8.08 | 8.48 | 8.05 | 8.40 | 8.40 | 1.69% | 2,787,609 |
| Jun 11, 2026 | 8.56 | 8.83 | 8.23 | 8.26 | 8.26 | -2.02% | 2,289,209 |
| Jun 10, 2026 | 8.17 | 8.57 | 8.13 | 8.43 | 8.43 | 3.69% | 2,126,596 |
| Jun 9, 2026 | 8.35 | 8.37 | 7.95 | 8.13 | 8.13 | -3.90% | 2,245,901 |
| Jun 8, 2026 | 8.60 | 8.69 | 8.42 | 8.46 | 8.46 | -0.82% | 1,379,254 |
| Jun 5, 2026 | 8.70 | 8.79 | 8.39 | 8.53 | 8.53 | -1.50% | 2,151,380 |
| Jun 4, 2026 | 8.27 | 8.89 | 8.25 | 8.66 | 8.66 | 2.61% | 2,269,052 |
| Jun 3, 2026 | 8.36 | 8.69 | 8.22 | 8.44 | 8.44 | 2.06% | 2,211,289 |
| Jun 2, 2026 | 8.32 | 8.57 | 8.27 | 8.27 | 8.27 | -0.12% | 1,706,290 |
| Jun 1, 2026 | 8.15 | 8.54 | 8.10 | 8.28 | 8.28 | 4.68% | 2,414,002 |
| May 29, 2026 | 8.02 | 8.05 | 7.83 | 7.91 | 7.91 | -1.74% | 3,190,552 |
| May 28, 2026 | 8.09 | 8.17 | 7.92 | 8.05 | 8.05 | 1.00% | 2,269,917 |
| May 27, 2026 | 8.17 | 8.18 | 7.84 | 7.97 | 7.97 | -4.78% | 2,753,602 |
| May 26, 2026 | 8.40 | 8.55 | 8.26 | 8.37 | 8.37 | -1.06% | 2,955,735 |
| May 22, 2026 | 8.46 | 8.53 | 8.16 | 8.46 | 8.46 | 0.12% | 1,922,996 |
| May 21, 2026 | 8.82 | 8.90 | 8.36 | 8.45 | 8.45 | -2.99% | 3,063,168 |
| May 20, 2026 | 8.90 | 9.16 | 8.64 | 8.71 | 8.71 | -2.90% | 2,795,520 |
| May 19, 2026 | 8.74 | 8.99 | 8.67 | 8.97 | 8.97 | 2.28% | 2,652,687 |
| May 18, 2026 | 8.90 | 8.95 | 8.60 | 8.77 | 8.77 | -3.84% | 3,181,440 |
| May 15, 2026 | 8.99 | 9.24 | 8.96 | 9.12 | 9.12 | 2.24% | 4,513,078 |
| May 14, 2026 | 8.40 | 9.05 | 8.30 | 8.92 | 8.92 | 4.45% | 3,588,648 |
| May 13, 2026 | 8.50 | 8.85 | 8.40 | 8.54 | 8.54 | 0.47% | 3,669,870 |
| May 12, 2026 | 8.17 | 8.50 | 8.03 | 8.50 | 8.50 | 5.20% | 2,726,573 |
| May 11, 2026 | 7.65 | 8.29 | 7.60 | 8.08 | 8.08 | 6.88% | 3,309,251 |
| May 8, 2026 | 7.64 | 7.64 | 7.37 | 7.56 | 7.56 | -0.79% | 2,390,113 |
| May 7, 2026 | 7.34 | 7.68 | 7.05 | 7.62 | 7.62 | 1.87% | 3,949,829 |
| May 6, 2026 | 7.34 | 7.56 | 7.29 | 7.48 | 7.48 | -5.20% | 3,205,169 |
| May 5, 2026 | 8.47 | 8.47 | 7.75 | 7.89 | 7.89 | -7.39% | 3,729,097 |
| May 4, 2026 | 7.89 | 8.54 | 7.80 | 8.52 | 8.52 | 8.81% | 4,594,153 |
| May 1, 2026 | 7.83 | 8.13 | 7.25 | 7.83 | 7.83 | - | 5,081,257 |
| Apr 30, 2026 | 7.57 | 7.96 | 7.43 | 7.83 | 7.83 | 1.82% | 3,784,370 |
| Apr 29, 2026 | 7.49 | 7.77 | 7.47 | 7.69 | 7.69 | 3.92% | 2,739,307 |
| Apr 28, 2026 | 7.39 | 7.58 | 7.36 | 7.40 | 7.40 | 2.21% | 2,292,773 |
| Apr 27, 2026 | 7.10 | 7.41 | 7.10 | 7.24 | 7.24 | 2.12% | 2,152,289 |
| Apr 24, 2026 | 7.37 | 7.42 | 6.98 | 7.09 | 7.09 | -4.58% | 3,150,029 |
| Apr 23, 2026 | 7.56 | 7.65 | 7.24 | 7.43 | 7.43 | -0.80% | 2,794,225 |
| Apr 22, 2026 | 7.58 | 7.70 | 7.37 | 7.49 | 7.49 | -0.27% | 2,142,673 |
| Apr 21, 2026 | 7.20 | 7.57 | 7.08 | 7.51 | 7.51 | 4.96% | 3,147,051 |
| Apr 20, 2026 | 6.92 | 7.38 | 6.85 | 7.16 | 7.16 | 4.61% | 4,053,844 |
| Apr 17, 2026 | 7.18 | 7.32 | 6.76 | 6.84 | 6.84 | -9.28% | 6,246,271 |
| Apr 16, 2026 | 7.13 | 7.55 | 7.04 | 7.54 | 7.54 | 5.31% | 3,182,360 |
| Apr 15, 2026 | 7.35 | 7.42 | 7.16 | 7.16 | 7.16 | -3.37% | 2,993,309 |
| Apr 14, 2026 | 7.50 | 7.64 | 7.32 | 7.41 | 7.41 | -1.59% | 2,965,949 |
| Apr 13, 2026 | 7.70 | 7.87 | 7.43 | 7.53 | 7.53 | -0.13% | 3,662,406 |
| Apr 10, 2026 | 7.28 | 7.66 | 7.16 | 7.54 | 7.54 | 2.38% | 3,996,128 |
| Apr 9, 2026 | 8.11 | 8.35 | 7.34 | 7.37 | 7.37 | -8.85% | 5,509,506 |
| Apr 8, 2026 | 7.32 | 8.25 | 7.30 | 8.08 | 8.08 | -7.55% | 7,523,466 |
| Apr 7, 2026 | 8.36 | 9.06 | 8.36 | 8.74 | 8.74 | 5.17% | 7,776,961 |
| Apr 6, 2026 | 7.74 | 8.41 | 7.71 | 8.31 | 8.31 | 5.86% | 4,921,976 |
| Apr 2, 2026 | 7.74 | 8.20 | 7.58 | 7.85 | 7.85 | 6.95% | 6,801,025 |
| Apr 1, 2026 | 7.33 | 7.60 | 7.13 | 7.34 | 7.34 | -4.18% | 5,647,325 |
| Mar 31, 2026 | 7.96 | 8.23 | 7.41 | 7.66 | 7.66 | -4.84% | 7,914,622 |
| Mar 30, 2026 | 8.37 | 8.57 | 7.96 | 8.05 | 8.05 | -0.98% | 6,188,478 |
| 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 |