Skip to main content
NextNRG, Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
0.560
-0.007 (-1.23%)
At close: Mar 9, 2026, 4:00 PM EDT
0.561
+0.001 (0.20%)
After-hours: Mar 9, 2026, 7:36 PM EDT

NextNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.610.540.55--3.05%1,113,388
Mar 6, 20260.590.600.560.570.57-4.56%811,394
Mar 5, 20260.580.650.580.590.590.80%1,110,671
Mar 4, 20260.600.600.560.590.59-0.12%1,433,033
Mar 3, 20260.670.680.590.590.59-6.97%1,581,531
Mar 2, 20260.700.700.630.630.63-3.79%1,006,426
Feb 27, 20260.640.660.610.660.663.44%1,213,077
Feb 26, 20260.660.660.590.640.641.16%959,075
Feb 25, 20260.560.630.530.630.6310.76%2,415,560
Feb 24, 20260.590.590.470.570.57-2.64%2,453,449
Feb 23, 20260.650.660.570.580.58-12.94%1,512,156
Feb 20, 20260.670.700.660.670.67-0.92%752,615
Feb 19, 20260.710.710.640.680.68-4.93%1,280,833
Feb 18, 20260.730.790.710.710.71-2.41%1,207,002
Feb 17, 20260.800.810.710.730.73-7.93%1,525,971
Feb 13, 20260.800.830.790.790.790.98%847,373
Feb 12, 20260.800.880.780.790.79-10.73%1,276,729
Feb 11, 20260.920.920.810.880.88-2.29%1,269,983
Feb 10, 20260.930.970.890.900.90-0.41%878,121
Feb 9, 20260.950.980.870.900.90-7.40%1,661,434
Feb 6, 20260.920.990.900.980.987.51%1,190,192
Feb 5, 20261.001.000.890.910.91-8.32%1,419,760
Feb 4, 20260.951.010.880.990.995.52%1,833,983
Feb 3, 20260.891.030.870.940.9410.74%2,620,539
Feb 2, 20260.920.920.760.850.85-8.87%3,101,033
Jan 30, 20261.011.020.910.930.93-9.72%1,345,452
Jan 29, 20261.001.030.931.031.033.08%1,773,162
Jan 28, 20261.021.050.971.001.00-1.07%1,406,578
Jan 27, 20261.041.050.931.011.01-1.94%3,366,994
Jan 26, 20261.111.121.011.031.03-7.21%2,331,709
Jan 23, 20261.171.181.061.111.11-0.89%2,594,475
Jan 22, 20261.111.161.101.121.120.90%1,484,505
Jan 21, 20261.121.171.071.111.112.78%1,487,521
Jan 20, 20261.081.101.041.081.08-2.70%1,794,529
Jan 16, 20261.141.161.091.111.11-1.77%1,527,505
Jan 15, 20261.151.181.121.131.13-1.74%1,334,172
Jan 14, 20261.151.221.131.151.15-1.71%1,290,389
Jan 13, 20261.281.281.151.171.17-7.87%1,925,203
Jan 12, 20261.241.301.181.271.277.63%2,666,768
Jan 9, 20261.121.221.071.181.185.36%2,200,369
Jan 8, 20261.141.151.071.121.12-1.75%1,662,136
Jan 7, 20261.261.261.141.141.14-8.80%1,564,557
Jan 6, 20261.241.261.171.251.250.81%1,845,564
Jan 5, 20261.301.331.211.241.24-7.46%2,286,890
Jan 2, 20261.451.481.331.341.34-7.59%2,552,210
Dec 31, 20251.421.591.401.451.452.11%2,221,439
Dec 30, 20251.531.581.411.421.42-1.39%1,773,669
Dec 29, 20251.601.631.381.441.44-8.86%2,215,935
Dec 26, 20251.881.881.571.581.58-16.40%2,204,669
Dec 24, 20251.781.921.701.891.8914.55%3,099,414
Dec 23, 20251.481.671.461.651.6512.24%2,317,470
Dec 22, 20251.491.551.451.471.47-1,102,867
Dec 19, 20251.271.541.261.471.4714.84%3,519,710
Dec 18, 20251.411.441.271.281.28-8.57%1,929,493
Dec 17, 20251.471.581.351.401.40-2.78%1,188,241
Dec 16, 20251.571.601.391.441.44-10.56%1,969,482
Dec 15, 20251.731.801.571.611.61-6.94%1,850,722
Dec 12, 20251.801.871.661.731.73-1.14%1,258,921
Dec 11, 20251.702.021.581.751.753.55%5,407,269
Dec 10, 20251.401.711.301.691.6923.36%4,411,400
Dec 9, 20251.221.391.181.371.3716.10%3,818,605
Dec 8, 20251.281.291.181.181.18-7.09%1,139,056
Dec 5, 20251.231.301.221.271.273.25%1,299,178
Dec 4, 20251.241.261.201.231.23-0.81%924,869
Dec 3, 20251.241.331.221.241.240.81%4,297,785
Dec 2, 20251.211.301.201.231.233.36%2,371,446
Dec 1, 20251.221.311.151.191.19-2.46%1,480,969
Nov 28, 20251.101.261.101.221.2210.91%1,176,160
Nov 26, 20251.121.161.091.101.10-1.79%989,398
Nov 25, 20251.111.130.981.121.122.75%1,407,146
Nov 24, 20251.071.141.061.091.094.81%1,309,534
Nov 21, 20251.151.171.011.041.04-11.11%2,625,794
Nov 20, 20251.421.421.161.171.17-12.03%2,857,048
Nov 19, 20251.511.551.321.331.33-15.82%1,591,784
Nov 18, 20251.411.621.311.581.5810.88%2,039,258
Nov 17, 20251.841.891.351.431.43-32.14%5,564,519
Nov 14, 20251.992.221.832.102.104.48%3,392,233
Nov 13, 20252.102.171.862.012.01-3.83%2,828,855
Nov 12, 20251.832.091.792.092.0918.75%3,845,447
Nov 11, 20251.721.811.701.761.763.53%1,716,237
Nov 10, 20251.831.831.651.701.70-3.95%1,723,703
Nov 7, 20251.541.841.501.771.7714.94%2,573,767
Nov 6, 20251.681.721.501.541.54-7.78%936,116
Nov 5, 20251.861.861.661.671.67-6.70%1,162,609
Nov 4, 20251.871.901.781.791.79-6.28%1,176,668
Nov 3, 20252.022.021.781.911.91-4.02%1,507,092
Oct 31, 20251.912.041.841.991.994.74%1,721,239
Oct 30, 20251.872.021.811.901.904.40%2,035,582
Oct 29, 20251.881.961.721.821.82-3.70%1,831,582
Oct 28, 20251.881.931.821.891.891.61%1,092,618
Oct 27, 20252.032.031.821.861.86-8.37%1,234,866
Oct 24, 20251.912.061.812.032.037.98%1,891,219
Oct 23, 20251.892.001.781.881.882.45%1,493,774
Oct 22, 20251.831.941.811.841.840.82%1,137,930
Oct 21, 20252.062.091.811.821.82-9.90%1,234,134
Oct 20, 20252.292.372.012.022.02-11.40%1,767,974
Oct 17, 20252.282.302.062.282.28-1,389,896
Oct 16, 20252.502.552.242.282.28-8.06%825,708
Oct 15, 20252.622.682.272.482.48-5.70%1,286,192
Oct 14, 20252.252.782.152.632.6316.89%3,160,603