NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
7.34
+0.30 (4.26%)
At close: Oct 6, 2025, 4:00 PM EDT
7.50
+0.16 (2.18%)
Pre-market: Oct 7, 2025, 4:33 AM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.13 | 7.38 | 6.89 | 7.34 | 7.34 | 4.26% | 7,485,148 |
| Oct 3, 2025 | 6.60 | 7.17 | 6.55 | 7.04 | 7.04 | 7.48% | 5,286,676 |
| Oct 2, 2025 | 6.59 | 6.66 | 6.50 | 6.55 | 6.55 | -0.76% | 2,702,096 |
| Oct 1, 2025 | 6.73 | 6.83 | 6.45 | 6.60 | 6.60 | -2.80% | 4,320,536 |
| Sep 30, 2025 | 6.90 | 6.98 | 6.70 | 6.79 | 6.79 | -2.30% | 2,749,560 |
| Sep 29, 2025 | 7.03 | 7.09 | 6.76 | 6.95 | 6.95 | -1.28% | 3,274,178 |
| Sep 26, 2025 | 7.05 | 7.39 | 6.99 | 7.04 | 7.04 | 2.47% | 5,110,898 |
| Sep 25, 2025 | 6.95 | 7.09 | 6.78 | 6.87 | 6.87 | -2.35% | 3,325,530 |
| Sep 24, 2025 | 6.86 | 7.22 | 6.82 | 7.04 | 7.04 | 1.66% | 4,002,743 |
| Sep 23, 2025 | 6.85 | 7.16 | 6.81 | 6.92 | 6.92 | 0.58% | 4,334,886 |
| Sep 22, 2025 | 6.58 | 6.95 | 6.55 | 6.88 | 6.88 | 4.56% | 5,625,836 |
| Sep 19, 2025 | 6.69 | 6.91 | 6.52 | 6.58 | 6.58 | 2.02% | 7,969,144 |
| Sep 18, 2025 | 6.54 | 6.70 | 6.37 | 6.45 | 6.45 | -1.23% | 5,961,476 |
| Sep 17, 2025 | 6.93 | 7.05 | 6.52 | 6.53 | 6.53 | -6.31% | 7,124,800 |
| Sep 16, 2025 | 6.91 | 7.04 | 6.72 | 6.97 | 6.97 | 3.41% | 5,546,360 |
| Sep 15, 2025 | 7.08 | 7.12 | 6.40 | 6.74 | 6.74 | -1.46% | 9,185,814 |
| Sep 12, 2025 | 7.42 | 7.59 | 6.83 | 6.84 | 6.84 | -10.70% | 10,200,402 |
| Sep 11, 2025 | 8.11 | 8.11 | 7.41 | 7.66 | 7.66 | -5.26% | 9,183,856 |
| Sep 10, 2025 | 9.97 | 9.99 | 7.80 | 8.09 | 8.09 | -18.62% | 17,186,398 |
| Sep 9, 2025 | 10.19 | 10.54 | 9.93 | 9.94 | 9.94 | -1.54% | 2,152,154 |
| Sep 8, 2025 | 10.80 | 10.84 | 10.07 | 10.09 | 10.09 | -5.61% | 3,767,340 |
| Sep 5, 2025 | 10.31 | 10.70 | 10.05 | 10.69 | 10.69 | 2.20% | 2,521,202 |
| Sep 4, 2025 | 11.06 | 11.27 | 10.17 | 10.46 | 10.46 | 0.10% | 3,949,933 |
| Sep 3, 2025 | 10.69 | 10.83 | 10.44 | 10.45 | 10.45 | -2.25% | 1,541,932 |
| Sep 2, 2025 | 10.93 | 10.93 | 10.60 | 10.69 | 10.69 | -0.28% | 1,561,474 |
| Aug 29, 2025 | 10.62 | 10.90 | 10.52 | 10.72 | 10.72 | 1.04% | 2,766,914 |
| Aug 28, 2025 | 10.67 | 10.92 | 10.55 | 10.61 | 10.61 | - | 2,607,332 |
| Aug 27, 2025 | 10.30 | 11.26 | 10.30 | 10.61 | 10.61 | 2.51% | 4,063,116 |
| Aug 26, 2025 | 10.49 | 10.72 | 10.29 | 10.35 | 10.35 | -0.77% | 2,325,607 |
| Aug 25, 2025 | 10.28 | 10.56 | 10.23 | 10.43 | 10.43 | 1.86% | 1,616,913 |
| Aug 22, 2025 | 10.30 | 10.42 | 10.11 | 10.24 | 10.24 | -0.68% | 2,502,094 |
| Aug 21, 2025 | 10.02 | 10.39 | 9.95 | 10.31 | 10.31 | 2.79% | 3,397,029 |
| Aug 20, 2025 | 9.55 | 10.09 | 9.34 | 10.03 | 10.03 | 5.69% | 2,555,723 |
| Aug 19, 2025 | 9.62 | 9.77 | 9.48 | 9.49 | 9.49 | -2.27% | 1,834,085 |
| Aug 18, 2025 | 9.68 | 9.86 | 9.56 | 9.71 | 9.71 | -0.15% | 1,932,713 |
| Aug 15, 2025 | 10.00 | 10.07 | 9.72 | 9.73 | 9.73 | -2.46% | 2,173,858 |
| Aug 14, 2025 | 10.15 | 10.28 | 9.89 | 9.97 | 9.97 | -2.45% | 2,091,642 |
| Aug 13, 2025 | 10.55 | 10.58 | 10.00 | 10.22 | 10.22 | -2.29% | 2,499,359 |
| Aug 12, 2025 | 10.70 | 10.95 | 10.33 | 10.46 | 10.46 | -2.24% | 2,050,656 |
| Aug 11, 2025 | 10.41 | 10.72 | 10.33 | 10.70 | 10.70 | 3.48% | 2,694,216 |
| Aug 8, 2025 | 10.53 | 10.76 | 10.28 | 10.34 | 10.34 | -1.05% | 2,845,151 |
| Aug 7, 2025 | 11.09 | 11.23 | 10.40 | 10.45 | 10.45 | -4.91% | 2,906,986 |
| Aug 6, 2025 | 11.06 | 11.29 | 10.27 | 10.99 | 10.99 | -0.59% | 4,911,373 |
| Aug 5, 2025 | 11.23 | 11.26 | 10.73 | 11.06 | 11.06 | -1.29% | 2,637,690 |
| Aug 4, 2025 | 11.21 | 11.22 | 11.03 | 11.20 | 11.20 | 0.90% | 1,667,793 |
| Aug 1, 2025 | 11.10 | 11.35 | 10.67 | 11.10 | 11.10 | -2.29% | 2,408,165 |
| Jul 31, 2025 | 11.23 | 11.59 | 11.13 | 11.36 | 11.36 | 0.18% | 2,022,962 |
| Jul 30, 2025 | 11.50 | 11.61 | 11.11 | 11.34 | 11.34 | -0.79% | 2,268,323 |
| Jul 29, 2025 | 11.40 | 11.54 | 11.18 | 11.43 | 11.43 | 0.35% | 1,844,111 |
| Jul 28, 2025 | 11.50 | 11.85 | 11.24 | 11.39 | 11.39 | 0.62% | 2,561,009 |