NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
5.77
-0.05 (-0.86%)
At close: Mar 13, 2026, 4:00 PM EDT
5.90
+0.13 (2.25%)
After-hours: Mar 13, 2026, 7:59 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.81 | 6.07 | 5.73 | 5.77 | 5.77 | -0.86% | 2,641,234 |
| Mar 12, 2026 | 5.79 | 5.98 | 5.71 | 5.82 | 5.82 | 0.52% | 3,983,933 |
| Mar 11, 2026 | 5.54 | 5.80 | 5.51 | 5.79 | 5.79 | 4.14% | 1,706,774 |
| Mar 10, 2026 | 5.50 | 5.62 | 5.31 | 5.56 | 5.56 | - | 3,272,453 |
| Mar 9, 2026 | 5.64 | 5.89 | 5.43 | 5.56 | 5.56 | -1.07% | 3,542,009 |
| Mar 6, 2026 | 5.47 | 5.75 | 5.45 | 5.62 | 5.62 | 2.55% | 4,414,344 |
| Mar 5, 2026 | 5.84 | 5.93 | 5.40 | 5.48 | 5.48 | -7.59% | 3,781,686 |
| Mar 4, 2026 | 5.51 | 6.03 | 5.45 | 5.93 | 5.93 | 5.70% | 5,025,793 |
| Mar 3, 2026 | 5.63 | 5.75 | 5.23 | 5.61 | 5.61 | - | 4,747,540 |
| Mar 2, 2026 | 6.00 | 6.47 | 5.39 | 5.61 | 5.61 | 4.08% | 6,598,075 |
| Feb 27, 2026 | 5.16 | 5.45 | 5.13 | 5.39 | 5.39 | 3.06% | 4,383,994 |
| Feb 26, 2026 | 5.24 | 5.45 | 5.16 | 5.23 | 5.23 | -2.24% | 3,924,615 |
| Feb 25, 2026 | 5.23 | 5.38 | 5.15 | 5.35 | 5.35 | 0.94% | 2,026,834 |
| Feb 24, 2026 | 5.36 | 5.37 | 5.13 | 5.30 | 5.30 | -2.21% | 2,005,165 |
| Feb 23, 2026 | 5.51 | 5.60 | 5.36 | 5.42 | 5.42 | -1.09% | 1,835,236 |
| Feb 20, 2026 | 5.53 | 5.62 | 5.43 | 5.48 | 5.48 | -1.79% | 1,417,040 |
| Feb 19, 2026 | 5.39 | 5.64 | 5.37 | 5.58 | 5.58 | 4.30% | 2,909,688 |
| Feb 18, 2026 | 5.12 | 5.39 | 5.12 | 5.35 | 5.35 | 5.31% | 2,293,611 |
| Feb 17, 2026 | 5.17 | 5.25 | 4.97 | 5.08 | 5.08 | -2.31% | 2,509,901 |
| Feb 13, 2026 | 5.08 | 5.37 | 5.08 | 5.20 | 5.20 | 1.96% | 2,130,977 |
| Feb 12, 2026 | 5.41 | 5.48 | 5.07 | 5.10 | 5.10 | -5.90% | 2,269,129 |
| Feb 11, 2026 | 5.46 | 5.55 | 5.40 | 5.42 | 5.42 | 0.74% | 1,532,465 |
| Feb 10, 2026 | 5.40 | 5.56 | 5.32 | 5.38 | 5.38 | - | 2,554,259 |
| Feb 9, 2026 | 5.22 | 5.45 | 5.20 | 5.38 | 5.38 | 2.67% | 2,088,858 |
| Feb 6, 2026 | 4.97 | 5.28 | 4.93 | 5.24 | 5.24 | 8.71% | 3,992,987 |
| Feb 5, 2026 | 4.96 | 5.01 | 4.75 | 4.82 | 4.82 | -4.55% | 4,083,907 |
| Feb 4, 2026 | 5.06 | 5.12 | 4.82 | 5.05 | 5.05 | -0.20% | 3,507,301 |
| Feb 3, 2026 | 5.08 | 5.25 | 4.90 | 5.06 | 5.06 | -0.39% | 4,176,878 |
| Feb 2, 2026 | 5.13 | 5.22 | 5.01 | 5.08 | 5.08 | -3.97% | 2,791,963 |
| Jan 30, 2026 | 5.26 | 5.53 | 5.19 | 5.29 | 5.29 | 0.19% | 2,266,577 |
| Jan 29, 2026 | 5.29 | 5.40 | 5.19 | 5.28 | 5.28 | 0.57% | 1,793,269 |
| Jan 28, 2026 | 5.24 | 5.38 | 5.19 | 5.25 | 5.25 | 1.35% | 2,435,326 |
| Jan 27, 2026 | 5.24 | 5.29 | 5.17 | 5.18 | 5.18 | -1.33% | 1,407,474 |
| Jan 26, 2026 | 5.25 | 5.34 | 5.15 | 5.25 | 5.25 | -0.38% | 1,724,653 |
| Jan 23, 2026 | 5.29 | 5.56 | 5.22 | 5.27 | 5.27 | 0.76% | 3,161,494 |
| Jan 22, 2026 | 4.91 | 5.24 | 4.91 | 5.23 | 5.23 | 6.52% | 2,438,901 |
| Jan 21, 2026 | 4.93 | 5.07 | 4.76 | 4.91 | 4.91 | 1.03% | 4,567,117 |
| Jan 20, 2026 | 5.25 | 5.31 | 4.85 | 4.86 | 4.86 | -8.13% | 3,914,604 |
| Jan 16, 2026 | 5.06 | 5.37 | 5.06 | 5.29 | 5.29 | 4.13% | 2,364,525 |
| Jan 15, 2026 | 5.21 | 5.25 | 5.03 | 5.08 | 5.08 | -3.79% | 1,961,909 |
| Jan 14, 2026 | 5.23 | 5.31 | 5.11 | 5.28 | 5.28 | 0.57% | 2,508,269 |
| Jan 13, 2026 | 4.82 | 5.32 | 4.81 | 5.25 | 5.25 | 9.38% | 4,128,485 |
| Jan 12, 2026 | 4.89 | 4.94 | 4.76 | 4.80 | 4.80 | -1.84% | 4,015,894 |
| Jan 9, 2026 | 5.24 | 5.30 | 4.85 | 4.89 | 4.89 | -6.14% | 4,370,542 |
| Jan 8, 2026 | 5.02 | 5.33 | 5.01 | 5.21 | 5.21 | 3.78% | 2,794,994 |
| Jan 7, 2026 | 5.04 | 5.09 | 4.82 | 5.02 | 5.02 | -1.18% | 4,429,449 |
| Jan 6, 2026 | 5.39 | 5.41 | 5.07 | 5.08 | 5.08 | -5.58% | 3,765,991 |
| Jan 5, 2026 | 5.45 | 5.47 | 5.16 | 5.38 | 5.38 | - | 2,464,443 |
| Jan 2, 2026 | 5.30 | 5.43 | 5.24 | 5.38 | 5.38 | 2.09% | 1,679,248 |
| Dec 31, 2025 | 5.39 | 5.41 | 5.23 | 5.27 | 5.27 | -2.59% | 2,690,766 |