NextNRG, Inc. (NXXT)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.150 (-8.82%)
At close: Nov 12, 2026
NextNRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.01 | 2.01 | 0.52 | 1.55 | 1.55 | -8.82% | 2,331,732 |
| Nov 11, 2026 | 0.21 | 3.74 | 0.20 | 1.70 | 1.70 | 811.53% | 150,570,407 |
| Nov 10, 2026 | 2.64 | 2.64 | 0.17 | 0.19 | 0.19 | -92.85% | 13,170,367 |
| Nov 9, 2026 | 2.36 | 2.85 | 2.36 | 2.61 | 2.61 | 13.48% | 179,015 |
| Nov 6, 2026 | 2.33 | 2.40 | 2.17 | 2.30 | 2.30 | -1.29% | 35,765 |
| Nov 5, 2026 | 2.63 | 2.73 | 2.30 | 2.33 | 2.33 | -8.27% | 77,237 |
| Nov 4, 2026 | 2.74 | 2.74 | 2.44 | 2.54 | 2.54 | -4.15% | 46,428 |
| Nov 3, 2026 | 2.30 | 2.90 | 2.25 | 2.65 | 2.65 | 18.46% | 271,473 |
| Nov 2, 2026 | 2.75 | 2.97 | 2.17 | 2.24 | 2.24 | -18.65% | 36,043 |
| Oct 30, 2026 | 3.31 | 3.51 | 2.67 | 2.75 | 2.75 | -12.48% | 29,735 |
| Oct 29, 2026 | 3.67 | 3.70 | 3.00 | 3.14 | 3.14 | -14.48% | 44,737 |
| Oct 28, 2026 | 4.10 | 4.20 | 3.31 | 3.67 | 3.67 | -28.60% | 114,541 |
| Oct 27, 2026 | 5.12 | 5.28 | 5.00 | 5.15 | 5.15 | 0.70% | 6,392 |
| Oct 26, 2026 | 5.30 | 5.37 | 5.10 | 5.11 | 5.11 | -6.70% | 9,237 |
| Oct 23, 2026 | 5.35 | 5.60 | 5.20 | 5.48 | 5.48 | 1.63% | 13,415 |
| Oct 22, 2026 | 5.33 | 5.51 | 5.22 | 5.39 | 5.39 | 0.67% | 5,633 |
| Oct 21, 2026 | 5.56 | 5.70 | 5.20 | 5.35 | 5.35 | -1.11% | 14,990 |
| Oct 20, 2026 | 5.34 | 5.60 | 5.30 | 5.41 | 5.41 | 0.73% | 6,357 |
| Oct 19, 2026 | 5.72 | 5.74 | 5.30 | 5.37 | 5.37 | -6.78% | 9,305 |
| Oct 16, 2026 | 5.90 | 6.20 | 5.75 | 5.77 | 5.77 | -0.81% | 14,163 |
| Oct 15, 2026 | 5.40 | 6.34 | 5.40 | 5.81 | 5.81 | 4.48% | 26,282 |
| Oct 14, 2026 | 5.67 | 5.87 | 5.15 | 5.56 | 5.56 | -2.35% | 14,332 |
| Oct 13, 2026 | 5.89 | 5.91 | 5.60 | 5.70 | 5.70 | -4.48% | 6,415 |
| Oct 12, 2026 | 6.25 | 6.30 | 5.90 | 5.96 | 5.96 | -7.39% | 13,762 |
| Oct 9, 2026 | 6.23 | 6.45 | 6.00 | 6.44 | 6.44 | 4.04% | 13,852 |
| Oct 8, 2026 | 6.10 | 6.20 | 5.96 | 6.19 | 6.19 | 3.49% | 29,528 |
| Oct 7, 2026 | 6.47 | 6.47 | 5.80 | 5.98 | 5.98 | -8.39% | 36,820 |
| Oct 6, 2026 | 6.66 | 6.67 | 6.37 | 6.53 | 6.53 | -2.42% | 27,847 |
| Oct 5, 2026 | 7.21 | 7.27 | 6.64 | 6.69 | 6.69 | -8.97% | 25,074 |
| Oct 2, 2026 | 7.41 | 7.76 | 7.20 | 7.35 | 7.35 | -0.86% | 15,623 |
| Oct 1, 2026 | 8.37 | 8.46 | 7.10 | 7.41 | 7.41 | -11.94% | 39,990 |
| Sep 30, 2026 | 8.49 | 8.80 | 8.20 | 8.42 | 8.42 | -2.37% | 16,509 |
| Sep 29, 2026 | 8.80 | 8.90 | 8.40 | 8.62 | 8.62 | -2.18% | 17,271 |
| Sep 28, 2026 | 8.81 | 8.97 | 8.40 | 8.82 | 8.82 | 3.60% | 20,793 |
| Sep 25, 2026 | 8.66 | 8.91 | 8.40 | 8.51 | 8.51 | -2.93% | 15,835 |
| Sep 24, 2026 | 9.20 | 9.50 | 8.60 | 8.77 | 8.77 | -3.44% | 21,997 |
| Sep 23, 2026 | 8.93 | 9.82 | 8.93 | 9.08 | 9.08 | 5.26% | 43,767 |
| Sep 22, 2026 | 8.96 | 8.98 | 8.52 | 8.62 | 8.62 | -4.53% | 18,608 |
| Sep 21, 2026 | 9.60 | 9.70 | 8.16 | 9.03 | 9.03 | -20.76% | 70,700 |
| Sep 18, 2026 | 12.20 | 12.30 | 11.40 | 11.40 | 11.40 | -1.72% | 36,917 |
| Sep 17, 2026 | 11.40 | 12.50 | 11.30 | 11.60 | 11.60 | 1.75% | 27,037 |
| Sep 16, 2026 | 11.10 | 12.10 | 10.50 | 11.40 | 11.40 | 0.88% | 34,537 |
| Sep 15, 2026 | 14.00 | 14.45 | 11.20 | 11.30 | 11.30 | -18.71% | 65,297 |
| Sep 14, 2026 | 14.70 | 15.00 | 13.40 | 13.90 | 13.90 | -4.73% | 37,437 |
| Sep 11, 2026 | 15.40 | 15.96 | 14.20 | 14.59 | 14.59 | -4.89% | 35,256 |
| Sep 10, 2026 | 18.17 | 18.64 | 15.08 | 15.34 | 15.34 | -20.60% | 60,042 |
| Sep 9, 2026 | 20.96 | 20.96 | 18.87 | 19.32 | 19.32 | -7.20% | 24,376 |
| Sep 8, 2026 | 22.07 | 22.20 | 20.81 | 20.82 | 20.82 | -5.66% | 9,545 |
| Sep 4, 2026 | 22.17 | 22.70 | 21.30 | 22.07 | 22.07 | 2.03% | 12,412 |
| Sep 3, 2026 | 21.00 | 22.58 | 20.64 | 21.63 | 21.63 | 4.85% | 14,941 |