NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
6.60
-0.12 (-1.79%)
At close: Aug 3, 2026, 4:00 PM EDT
6.61
+0.01 (0.15%)
After-hours: Aug 3, 2026, 7:23 PM EDT
NextDecade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.52 | 6.67 | 6.37 | 6.60 | 6.60 | -1.79% | 2,989,302 |
| Jul 31, 2026 | 6.78 | 6.89 | 6.47 | 6.72 | 6.72 | -0.15% | 2,953,928 |
| Jul 30, 2026 | 6.38 | 6.88 | 6.34 | 6.73 | 6.73 | 6.15% | 2,913,501 |
| Jul 29, 2026 | 6.39 | 6.55 | 6.34 | 6.34 | 6.34 | 3.26% | 3,663,503 |
| Jul 28, 2026 | 6.36 | 6.46 | 6.04 | 6.14 | 6.14 | -4.58% | 5,708,134 |
| Jul 27, 2026 | 6.81 | 6.98 | 6.38 | 6.44 | 6.44 | -8.14% | 5,990,970 |
| Jul 24, 2026 | 7.82 | 7.90 | 7.00 | 7.01 | 7.01 | -12.00% | 4,143,452 |
| Jul 23, 2026 | 7.85 | 8.10 | 7.78 | 7.96 | 7.96 | 4.19% | 2,681,156 |
| Jul 22, 2026 | 7.43 | 7.69 | 7.34 | 7.64 | 7.64 | 4.09% | 2,450,813 |
| Jul 21, 2026 | 7.65 | 7.80 | 7.33 | 7.34 | 7.34 | -4.43% | 2,078,283 |
| Jul 20, 2026 | 7.62 | 7.85 | 7.60 | 7.68 | 7.68 | - | 1,826,014 |
| Jul 17, 2026 | 7.69 | 7.85 | 7.55 | 7.68 | 7.68 | 1.19% | 2,104,250 |
| Jul 16, 2026 | 7.62 | 7.73 | 7.40 | 7.59 | 7.59 | -0.26% | 2,331,734 |
| Jul 15, 2026 | 8.20 | 8.21 | 7.61 | 7.61 | 7.61 | -6.97% | 2,369,994 |
| Jul 14, 2026 | 8.21 | 8.29 | 8.06 | 8.18 | 8.18 | 0.25% | 1,519,041 |
| Jul 13, 2026 | 8.14 | 8.45 | 7.99 | 8.16 | 8.16 | 2.13% | 2,175,617 |
| Jul 10, 2026 | 8.06 | 8.12 | 7.82 | 7.99 | 7.99 | -0.62% | 1,488,317 |
| Jul 9, 2026 | 8.10 | 8.32 | 7.98 | 8.04 | 8.04 | -1.11% | 1,976,241 |
| Jul 8, 2026 | 7.99 | 8.19 | 7.88 | 8.13 | 8.13 | 4.10% | 2,441,858 |
| Jul 7, 2026 | 7.72 | 8.06 | 7.68 | 7.81 | 7.81 | 2.90% | 2,907,413 |
| Jul 6, 2026 | 7.48 | 7.79 | 7.48 | 7.59 | 7.59 | 0.13% | 1,906,501 |
| Jul 2, 2026 | 7.60 | 7.84 | 7.41 | 7.58 | 7.58 | 0.13% | 1,914,028 |
| Jul 1, 2026 | 7.50 | 7.67 | 7.45 | 7.57 | 7.57 | 0.40% | 1,877,823 |
| Jun 30, 2026 | 7.43 | 7.66 | 7.37 | 7.54 | 7.54 | 2.45% | 2,288,175 |
| Jun 29, 2026 | 7.53 | 7.65 | 7.28 | 7.36 | 7.36 | -1.34% | 2,050,722 |
| Jun 26, 2026 | 7.33 | 7.64 | 7.29 | 7.46 | 7.46 | 0.27% | 6,189,844 |
| Jun 25, 2026 | 7.13 | 7.47 | 7.00 | 7.44 | 7.44 | 3.91% | 2,492,549 |
| Jun 24, 2026 | 7.51 | 7.56 | 6.98 | 7.16 | 7.16 | -7.25% | 3,664,718 |
| Jun 23, 2026 | 7.41 | 7.76 | 7.31 | 7.72 | 7.72 | 4.18% | 4,391,783 |
| Jun 22, 2026 | 7.41 | 7.61 | 7.23 | 7.41 | 7.41 | 0.82% | 6,465,187 |
| Jun 18, 2026 | 7.80 | 7.87 | 7.29 | 7.35 | 7.35 | -5.77% | 4,011,671 |
| Jun 17, 2026 | 7.32 | 7.86 | 7.29 | 7.80 | 7.80 | 7.29% | 3,135,235 |
| Jun 16, 2026 | 7.57 | 7.66 | 7.15 | 7.27 | 7.27 | -5.95% | 3,890,972 |
| Jun 15, 2026 | 7.99 | 8.01 | 7.58 | 7.73 | 7.73 | -7.98% | 3,966,677 |
| Jun 12, 2026 | 8.08 | 8.48 | 8.05 | 8.40 | 8.40 | 1.69% | 2,787,609 |
| Jun 11, 2026 | 8.56 | 8.83 | 8.23 | 8.26 | 8.26 | -2.02% | 2,289,209 |
| Jun 10, 2026 | 8.17 | 8.57 | 8.13 | 8.43 | 8.43 | 3.69% | 2,126,596 |
| Jun 9, 2026 | 8.35 | 8.37 | 7.95 | 8.13 | 8.13 | -3.90% | 2,245,901 |
| Jun 8, 2026 | 8.60 | 8.69 | 8.42 | 8.46 | 8.46 | -0.82% | 1,379,254 |
| Jun 5, 2026 | 8.70 | 8.79 | 8.39 | 8.53 | 8.53 | -1.50% | 2,151,380 |
| Jun 4, 2026 | 8.27 | 8.89 | 8.25 | 8.66 | 8.66 | 2.61% | 2,269,052 |
| Jun 3, 2026 | 8.36 | 8.69 | 8.22 | 8.44 | 8.44 | 2.06% | 2,211,289 |
| Jun 2, 2026 | 8.32 | 8.57 | 8.27 | 8.27 | 8.27 | -0.12% | 1,706,290 |
| Jun 1, 2026 | 8.15 | 8.54 | 8.10 | 8.28 | 8.28 | 4.68% | 2,414,002 |
| May 29, 2026 | 8.02 | 8.05 | 7.83 | 7.91 | 7.91 | -1.74% | 3,190,552 |
| May 28, 2026 | 8.09 | 8.17 | 7.92 | 8.05 | 8.05 | 1.00% | 2,269,917 |
| May 27, 2026 | 8.17 | 8.18 | 7.84 | 7.97 | 7.97 | -4.78% | 2,753,602 |
| May 26, 2026 | 8.40 | 8.55 | 8.26 | 8.37 | 8.37 | -1.06% | 2,955,735 |
| May 22, 2026 | 8.46 | 8.53 | 8.16 | 8.46 | 8.46 | 0.12% | 1,922,996 |
| May 21, 2026 | 8.82 | 8.90 | 8.36 | 8.45 | 8.45 | -2.99% | 3,063,168 |