NextNRG Inc. (NXXT) NASDAQ
0.52
+0.0006(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.52
+0.0006(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.53 | 0.52 | 0.52 | 0.53 | 0.48 | 1.31M |
| March 12, 2026 | 0.5 | 0.52 | 0.52 | 0.54 | 0.5 | 1.64M |
| March 11, 2026 | 0.53 | 0.52 | 0.52 | 0.54 | 0.5 | 1.04M |
| March 10, 2026 | 0.57 | 0.53 | 0.53 | 0.57 | 0.51 | 846,095 |
| March 09, 2026 | 0.57 | 0.56 | 0.56 | 0.61 | 0.54 | 1.15M |
| March 06, 2026 | 0.59 | 0.57 | 0.57 | 0.6 | 0.56 | 811,394 |
| March 05, 2026 | 0.58 | 0.59 | 0.59 | 0.65 | 0.57 | 1.12M |
| March 04, 2026 | 0.6 | 0.59 | 0.59 | 0.6 | 0.56 | 1.44M |
| March 03, 2026 | 0.67 | 0.59 | 0.59 | 0.67 | 0.59 | 1.57M |
| March 02, 2026 | 0.7 | 0.63 | 0.63 | 0.7 | 0.63 | 1.03M |
| February 27, 2026 | 0.64 | 0.66 | 0.66 | 0.66 | 0.61 | 1.22M |
| February 26, 2026 | 0.66 | 0.64 | 0.64 | 0.66 | 0.59 | 986,100 |
| February 25, 2026 | 0.56 | 0.63 | 0.63 | 0.63 | 0.53 | 2.44M |
| February 24, 2026 | 0.59 | 0.57 | 0.57 | 0.59 | 0.47 | 2.46M |
| February 23, 2026 | 0.65 | 0.58 | 0.58 | 0.66 | 0.57 | 1.52M |
| February 20, 2026 | 0.67 | 0.67 | 0 | 0.7 | 0.66 | 754,367 |
| February 19, 2026 | 0.71 | 0.68 | 0 | 0.71 | 0.64 | 1.29M |
| February 18, 2026 | 0.73 | 0.71 | 0 | 0.79 | 0.71 | 1.21M |
| February 17, 2026 | 0.8 | 0.73 | 0 | 0.81 | 0.71 | 1.53M |
| February 13, 2026 | 0.8 | 0.79 | 0 | 0.83 | 0.79 | 853,400 |
| February 12, 2026 | 0.8 | 0.79 | 0 | 0.88 | 0.78 | 1.29M |
| February 11, 2026 | 0.92 | 0.88 | 0 | 0.92 | 0.81 | 1.28M |
| February 10, 2026 | 0.93 | 0.9 | 0 | 0.97 | 0.89 | 883,116 |
| February 09, 2026 | 0.95 | 0.9 | 0 | 0.98 | 0.87 | 1.68M |
| February 06, 2026 | 0.92 | 0.98 | 0 | 0.99 | 0.9 | 1.19M |
| February 05, 2026 | 1 | 0.91 | 0 | 1 | 0.89 | 1.44M |
| February 04, 2026 | 0.95 | 0.99 | 0 | 1 | 0.88 | 1.89M |
| February 03, 2026 | 0.89 | 0.94 | 0 | 1.03 | 0.87 | 2.62M |
| February 02, 2026 | 0.92 | 0.85 | 0 | 0.92 | 0.76 | 3.11M |
| January 30, 2026 | 1.01 | 0.93 | 0 | 1.02 | 0.91 | 1.35M |
| January 29, 2026 | 1 | 1.03 | 0 | 1.03 | 0.93 | 1.79M |
| January 28, 2026 | 1.02 | 1 | 0 | 1.05 | 0.97 | 1.44M |
| January 27, 2026 | 1.04 | 1.01 | 0 | 1.05 | 0.93 | 3.41M |
| January 26, 2026 | 1.11 | 1.03 | 0 | 1.12 | 1.01 | 2.36M |
| January 23, 2026 | 1.17 | 1.11 | 0 | 1.18 | 1.06 | 2.64M |
| January 22, 2026 | 1.11 | 1.12 | 0 | 1.16 | 1.1 | 1.49M |
| January 21, 2026 | 1.12 | 1.11 | 0 | 1.17 | 1.07 | 1.49M |
| January 20, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.04 | 1.83M |
| January 16, 2026 | 1.14 | 1.11 | 0 | 1.16 | 1.09 | 1.55M |
| January 15, 2026 | 1.15 | 1.13 | 0 | 1.18 | 1.12 | 1.35M |
| January 14, 2026 | 1.15 | 1.15 | 0 | 1.22 | 1.13 | 1.29M |
| January 13, 2026 | 1.28 | 1.17 | 0 | 1.28 | 1.15 | 1.93M |
| January 12, 2026 | 1.24 | 1.27 | 0 | 1.3 | 1.18 | 2.67M |
| January 09, 2026 | 1.12 | 1.18 | 0 | 1.22 | 1.07 | 2.2M |
| January 08, 2026 | 1.14 | 1.12 | 0 | 1.15 | 1.07 | 1.66M |
| January 07, 2026 | 1.26 | 1.14 | 0 | 1.26 | 1.14 | 1.56M |
| January 06, 2026 | 1.24 | 1.25 | 0 | 1.25 | 1.17 | 1.85M |
| January 05, 2026 | 1.3 | 1.24 | 0 | 1.33 | 1.21 | 2.29M |
| January 02, 2026 | 1.45 | 1.34 | 0 | 1.48 | 1.33 | 2.55M |
| December 31, 2025 | 1.42 | 1.45 | 0 | 1.59 | 1.4 | 2.22M |
| December 30, 2025 | 1.53 | 1.42 | 0 | 1.58 | 1.41 | 1.77M |
| December 29, 2025 | 1.6 | 1.44 | 0 | 1.63 | 1.38 | 2.22M |
| December 26, 2025 | 1.88 | 1.58 | 0 | 1.88 | 1.57 | 2.2M |
| December 24, 2025 | 1.78 | 1.89 | 0 | 1.92 | 1.7 | 3.1M |
| December 23, 2025 | 1.48 | 1.65 | 0 | 1.67 | 1.46 | 2.32M |
| December 22, 2025 | 1.49 | 1.47 | 0 | 1.55 | 1.45 | 1.1M |
| December 19, 2025 | 1.26 | 1.47 | 0 | 1.54 | 1.26 | 3.52M |
| December 18, 2025 | 1.41 | 1.28 | 0 | 1.44 | 1.27 | 1.93M |
| December 17, 2025 | 1.47 | 1.4 | 0 | 1.58 | 1.35 | 1.19M |
| December 16, 2025 | 1.57 | 1.44 | 0 | 1.6 | 1.39 | 1.97M |