NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.38	0.40	0.34	0.34	0.34	-13.84%	5,354,297
Jun 25, 2026	0.42	0.43	0.37	0.40	0.40	-3.85%	4,730,648
Jun 24, 2026	0.44	0.53	0.40	0.41	0.41	-4.73%	5,651,006
Jun 23, 2026	0.46	0.46	0.43	0.43	0.43	-10.31%	2,378,708
Jun 22, 2026	0.52	0.54	0.48	0.48	0.48	-2.99%	4,061,144
Jun 18, 2026	0.45	0.51	0.39	0.50	0.50	15.76%	6,524,995
Jun 17, 2026	0.41	0.47	0.39	0.43	0.43	9.29%	6,184,433
Jun 16, 2026	0.39	0.42	0.37	0.39	0.39	1.48%	4,603,053
Jun 15, 2026	0.44	0.47	0.39	0.39	0.39	-11.24%	4,880,626
Jun 12, 2026	0.48	0.48	0.43	0.44	0.44	-7.21%	3,314,144
Jun 11, 2026	0.47	0.50	0.46	0.47	0.47	1.36%	2,342,774
Jun 10, 2026	0.51	0.52	0.46	0.46	0.46	-6.62%	3,285,171
Jun 9, 2026	0.58	0.60	0.49	0.50	0.50	-16.07%	4,424,422
Jun 8, 2026	0.66	0.67	0.59	0.59	0.59	0.92%	6,053,770
Jun 5, 2026	0.70	0.70	0.57	0.58	0.58	-15.27%	4,960,907
Jun 4, 2026	0.56	0.73	0.56	0.69	0.69	23.06%	10,455,038
Jun 3, 2026	0.62	0.62	0.54	0.56	0.56	-6.86%	3,602,316
Jun 2, 2026	0.60	0.70	0.59	0.60	0.60	0.33%	5,298,765
Jun 1, 2026	0.62	0.64	0.58	0.60	0.60	-6.60%	5,132,650
May 29, 2026	0.72	0.74	0.64	0.64	0.64	-10.20%	5,475,068
May 28, 2026	0.75	0.78	0.68	0.72	0.72	-4.79%	7,321,049
May 27, 2026	0.77	0.83	0.73	0.75	0.75	-7.69%	7,421,899
May 26, 2026	1.02	1.02	0.81	0.81	0.81	-5.45%	35,446,367
May 22, 2026	0.69	0.96	0.69	0.86	0.86	23.05%	48,598,030
May 21, 2026	0.71	0.77	0.61	0.70	0.70	3.98%	29,381,137
May 20, 2026	0.74	1.06	0.65	0.67	0.67	-17.95%	118,311,993
May 19, 2026	0.41	1.09	0.39	0.82	0.82	100.02%	397,108,906
May 18, 2026	0.54	0.57	0.39	0.41	0.41	46.22%	197,133,206
May 15, 2026	0.30	0.30	0.28	0.28	0.28	-5.94%	51,583,423
May 14, 2026	0.30	0.30	0.28	0.30	0.30	1.05%	1,614,359
May 13, 2026	0.31	0.31	0.29	0.30	0.30	-4.87%	1,845,155
May 12, 2026	0.33	0.34	0.31	0.31	0.31	-6.26%	1,756,116
May 11, 2026	0.34	0.36	0.33	0.33	0.33	-3.27%	1,391,372
May 8, 2026	0.36	0.36	0.34	0.34	0.34	-2.70%	993,468
May 7, 2026	0.35	0.37	0.35	0.35	0.35	0.57%	1,416,380
May 6, 2026	0.35	0.37	0.34	0.35	0.35	0.92%	1,517,232
May 5, 2026	0.35	0.37	0.33	0.35	0.35	-0.77%	2,926,952
May 4, 2026	0.37	0.39	0.35	0.35	0.35	-8.16%	2,628,822
May 1, 2026	0.39	0.40	0.38	0.38	0.38	2.62%	1,591,112
Apr 30, 2026	0.37	0.39	0.35	0.37	0.37	2.01%	3,130,561
Apr 29, 2026	0.39	0.40	0.36	0.36	0.36	-6.97%	2,307,737
Apr 28, 2026	0.44	0.45	0.39	0.39	0.39	-9.28%	3,277,828
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