NextNRG, Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
0.390
-0.040 (-9.28%)
At close: Apr 28, 2026, 4:00 PM EDT
0.396
+0.006 (1.54%)
After-hours: Apr 28, 2026, 7:53 PM EDT
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.44 | 0.45 | 0.39 | 0.39 | 0.39 | -9.28% | 3,267,050 |
| Apr 27, 2026 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -1.49% | 3,078,132 |
| Apr 24, 2026 | 0.39 | 0.47 | 0.39 | 0.44 | 0.44 | 15.53% | 5,211,460 |
| Apr 23, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -6.21% | 1,643,319 |
| Apr 22, 2026 | 0.37 | 0.44 | 0.35 | 0.40 | 0.40 | 15.74% | 4,602,317 |
| Apr 21, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -2.49% | 2,206,257 |
| Apr 20, 2026 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -7.58% | 2,801,499 |
| Apr 17, 2026 | 0.41 | 0.43 | 0.36 | 0.39 | 0.39 | -2.89% | 2,954,510 |
| Apr 16, 2026 | 0.46 | 0.46 | 0.38 | 0.40 | 0.40 | -19.93% | 5,533,202 |
| Apr 15, 2026 | 0.44 | 0.53 | 0.43 | 0.50 | 0.50 | 19.42% | 19,272,775 |
| Apr 14, 2026 | 0.38 | 0.44 | 0.37 | 0.42 | 0.42 | 12.52% | 13,973,454 |
| Apr 13, 2026 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 14.42% | 2,139,076 |
| Apr 10, 2026 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -11.77% | 1,755,923 |
| Apr 9, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.27% | 660,742 |
| Apr 8, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -1.00% | 804,316 |
| Apr 7, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -0.92% | 1,068,861 |
| Apr 6, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.87% | 1,021,267 |
| Apr 2, 2026 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | -0.08% | 676,561 |
| Apr 1, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | -1.13% | 1,031,758 |
| Mar 31, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -0.17% | 1,209,382 |
| Mar 30, 2026 | 0.44 | 0.46 | 0.38 | 0.40 | 0.40 | -4.23% | 1,915,690 |
| Mar 27, 2026 | 0.44 | 0.49 | 0.41 | 0.42 | 0.42 | 0.10% | 3,350,810 |
| Mar 26, 2026 | 0.40 | 0.46 | 0.38 | 0.42 | 0.42 | 6.52% | 3,022,610 |
| Mar 25, 2026 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 4.86% | 1,672,083 |
| Mar 24, 2026 | 0.40 | 0.43 | 0.36 | 0.37 | 0.37 | -3.41% | 1,879,411 |
| Mar 23, 2026 | 0.42 | 0.43 | 0.38 | 0.39 | 0.39 | -13.43% | 2,629,851 |
| Mar 20, 2026 | 0.44 | 0.55 | 0.43 | 0.45 | 0.45 | 2.61% | 8,046,907 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.02% | 908,950 |
| Mar 18, 2026 | 0.50 | 0.50 | 0.43 | 0.45 | 0.45 | -8.88% | 1,587,726 |
| Mar 17, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.12% | 533,349 |
| Mar 16, 2026 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -4.02% | 812,953 |
| Mar 13, 2026 | 0.53 | 0.53 | 0.48 | 0.52 | 0.52 | 0.12% | 1,442,313 |
| Mar 12, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 0.70% | 1,682,538 |
| Mar 11, 2026 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -2.81% | 1,089,780 |
| Mar 10, 2026 | 0.57 | 0.58 | 0.51 | 0.53 | 0.53 | -5.22% | 888,177 |
| Mar 9, 2026 | 0.57 | 0.61 | 0.54 | 0.56 | 0.56 | -1.23% | 1,191,243 |
| Mar 6, 2026 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -4.56% | 811,394 |
| Mar 5, 2026 | 0.58 | 0.65 | 0.58 | 0.59 | 0.59 | 0.80% | 1,122,962 |
| Mar 4, 2026 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -0.12% | 1,457,982 |
| Mar 3, 2026 | 0.67 | 0.68 | 0.59 | 0.59 | 0.59 | -6.97% | 1,616,555 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -3.79% | 1,028,436 |
| Feb 27, 2026 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | 3.44% | 1,219,381 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.59 | 0.64 | 0.64 | 1.16% | 986,065 |
| Feb 25, 2026 | 0.56 | 0.63 | 0.53 | 0.63 | 0.63 | 10.76% | 2,435,760 |
| Feb 24, 2026 | 0.59 | 0.59 | 0.47 | 0.57 | 0.57 | -2.64% | 2,461,803 |
| Feb 23, 2026 | 0.65 | 0.66 | 0.57 | 0.58 | 0.58 | -12.94% | 1,522,087 |
| Feb 20, 2026 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | -0.92% | 754,367 |
| Feb 19, 2026 | 0.71 | 0.71 | 0.64 | 0.68 | 0.68 | -4.93% | 1,285,479 |
| Feb 18, 2026 | 0.73 | 0.79 | 0.71 | 0.71 | 0.71 | -2.41% | 1,210,613 |
| Feb 17, 2026 | 0.80 | 0.81 | 0.71 | 0.73 | 0.73 | -7.93% | 1,533,517 |
| Feb 13, 2026 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | 0.98% | 853,380 |
| Feb 12, 2026 | 0.80 | 0.88 | 0.78 | 0.79 | 0.79 | -10.73% | 1,290,337 |
| Feb 11, 2026 | 0.92 | 0.92 | 0.81 | 0.88 | 0.88 | -2.29% | 1,284,038 |
| Feb 10, 2026 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | -0.41% | 883,116 |
| Feb 9, 2026 | 0.95 | 0.98 | 0.87 | 0.90 | 0.90 | -7.40% | 1,675,063 |
| Feb 6, 2026 | 0.92 | 0.99 | 0.90 | 0.98 | 0.98 | 7.51% | 1,190,935 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -8.32% | 1,440,294 |
| Feb 4, 2026 | 0.95 | 1.01 | 0.88 | 0.99 | 0.99 | 5.52% | 1,887,444 |
| Feb 3, 2026 | 0.89 | 1.03 | 0.87 | 0.94 | 0.94 | 10.74% | 2,623,864 |
| Feb 2, 2026 | 0.92 | 0.92 | 0.76 | 0.85 | 0.85 | -8.87% | 3,111,839 |
| Jan 30, 2026 | 1.01 | 1.02 | 0.91 | 0.93 | 0.93 | -9.72% | 1,346,074 |
| Jan 29, 2026 | 1.00 | 1.03 | 0.93 | 1.03 | 1.03 | 3.08% | 1,787,223 |
| Jan 28, 2026 | 1.02 | 1.05 | 0.97 | 1.00 | 1.00 | -1.07% | 1,437,944 |
| Jan 27, 2026 | 1.04 | 1.05 | 0.93 | 1.01 | 1.01 | -1.94% | 3,412,241 |
| Jan 26, 2026 | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -7.21% | 2,355,576 |
| Jan 23, 2026 | 1.17 | 1.18 | 1.06 | 1.11 | 1.11 | -0.89% | 2,640,436 |
| Jan 22, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 1,494,158 |
| Jan 21, 2026 | 1.12 | 1.17 | 1.07 | 1.11 | 1.11 | 2.78% | 1,489,074 |
| Jan 20, 2026 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | -2.70% | 1,829,756 |
| Jan 16, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 1,549,259 |
| Jan 15, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 1,347,040 |
| Jan 14, 2026 | 1.15 | 1.22 | 1.13 | 1.15 | 1.15 | -1.71% | 1,290,389 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.15 | 1.17 | 1.17 | -7.87% | 1,925,203 |
| Jan 12, 2026 | 1.24 | 1.30 | 1.18 | 1.27 | 1.27 | 7.63% | 2,666,768 |
| Jan 9, 2026 | 1.12 | 1.22 | 1.07 | 1.18 | 1.18 | 5.36% | 2,200,369 |
| Jan 8, 2026 | 1.14 | 1.15 | 1.07 | 1.12 | 1.12 | -1.75% | 1,662,136 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -8.80% | 1,564,557 |
| Jan 6, 2026 | 1.24 | 1.26 | 1.17 | 1.25 | 1.25 | 0.81% | 1,845,564 |
| Jan 5, 2026 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -7.46% | 2,286,890 |
| Jan 2, 2026 | 1.45 | 1.48 | 1.33 | 1.34 | 1.34 | -7.59% | 2,552,210 |
| Dec 31, 2025 | 1.42 | 1.59 | 1.40 | 1.45 | 1.45 | 2.11% | 2,221,439 |
| Dec 30, 2025 | 1.53 | 1.58 | 1.41 | 1.42 | 1.42 | -1.39% | 1,773,669 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.38 | 1.44 | 1.44 | -8.86% | 2,215,935 |
| Dec 26, 2025 | 1.88 | 1.88 | 1.57 | 1.58 | 1.58 | -16.40% | 2,204,669 |
| Dec 24, 2025 | 1.78 | 1.92 | 1.70 | 1.89 | 1.89 | 14.55% | 3,099,414 |
| Dec 23, 2025 | 1.48 | 1.67 | 1.46 | 1.65 | 1.65 | 12.24% | 2,317,470 |
| Dec 22, 2025 | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | - | 1,102,867 |
| Dec 19, 2025 | 1.27 | 1.54 | 1.26 | 1.47 | 1.47 | 14.84% | 3,519,710 |
| Dec 18, 2025 | 1.41 | 1.44 | 1.27 | 1.28 | 1.28 | -8.57% | 1,929,493 |
| Dec 17, 2025 | 1.47 | 1.58 | 1.35 | 1.40 | 1.40 | -2.78% | 1,188,241 |
| Dec 16, 2025 | 1.57 | 1.60 | 1.39 | 1.44 | 1.44 | -10.56% | 1,969,482 |
| Dec 15, 2025 | 1.73 | 1.80 | 1.57 | 1.61 | 1.61 | -6.94% | 1,850,722 |
| Dec 12, 2025 | 1.80 | 1.87 | 1.66 | 1.73 | 1.73 | -1.14% | 1,258,921 |
| Dec 11, 2025 | 1.70 | 2.02 | 1.58 | 1.75 | 1.75 | 3.55% | 5,407,269 |
| Dec 10, 2025 | 1.40 | 1.71 | 1.30 | 1.69 | 1.69 | 23.36% | 4,411,400 |
| Dec 9, 2025 | 1.22 | 1.39 | 1.18 | 1.37 | 1.37 | 16.10% | 3,818,605 |
| Dec 8, 2025 | 1.28 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 1,139,056 |
| Dec 5, 2025 | 1.23 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 1,299,178 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 924,869 |
| Dec 3, 2025 | 1.24 | 1.33 | 1.22 | 1.24 | 1.24 | 0.81% | 4,297,785 |