NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
8.57
+0.30 (3.63%)
Jun 3, 2026, 1:16 PM EDT - Market open
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.36 | 8.69 | 8.22 | 8.60 | - | 3.99% | 922,846 |
| Jun 2, 2026 | 8.32 | 8.57 | 8.27 | 8.27 | 8.27 | -0.12% | 1,701,584 |
| Jun 1, 2026 | 8.15 | 8.54 | 8.10 | 8.28 | 8.28 | 4.68% | 2,406,443 |
| May 29, 2026 | 8.02 | 8.05 | 7.83 | 7.91 | 7.91 | -1.74% | 3,165,458 |
| May 28, 2026 | 8.09 | 8.17 | 7.92 | 8.05 | 8.05 | 1.00% | 2,238,027 |
| May 27, 2026 | 8.17 | 8.18 | 7.84 | 7.97 | 7.97 | -4.78% | 2,722,723 |
| May 26, 2026 | 8.40 | 8.55 | 8.26 | 8.37 | 8.37 | -1.06% | 2,951,590 |
| May 22, 2026 | 8.46 | 8.53 | 8.16 | 8.46 | 8.46 | 0.12% | 1,920,363 |
| May 21, 2026 | 8.82 | 8.90 | 8.36 | 8.45 | 8.45 | -2.99% | 3,001,343 |
| May 20, 2026 | 8.90 | 9.16 | 8.64 | 8.71 | 8.71 | -2.90% | 2,792,034 |
| May 19, 2026 | 8.74 | 8.99 | 8.67 | 8.97 | 8.97 | 2.28% | 2,648,788 |
| May 18, 2026 | 8.90 | 8.95 | 8.60 | 8.77 | 8.77 | -3.84% | 3,178,645 |
| May 15, 2026 | 8.99 | 9.24 | 8.96 | 9.12 | 9.12 | 2.24% | 4,513,078 |
| May 14, 2026 | 8.40 | 9.05 | 8.30 | 8.92 | 8.92 | 4.45% | 3,588,648 |
| May 13, 2026 | 8.50 | 8.85 | 8.40 | 8.54 | 8.54 | 0.47% | 3,669,870 |
| May 12, 2026 | 8.17 | 8.50 | 8.03 | 8.50 | 8.50 | 5.20% | 2,726,573 |
| May 11, 2026 | 7.65 | 8.29 | 7.60 | 8.08 | 8.08 | 6.88% | 3,309,251 |
| May 8, 2026 | 7.64 | 7.64 | 7.37 | 7.56 | 7.56 | -0.79% | 2,390,113 |
| May 7, 2026 | 7.34 | 7.68 | 7.05 | 7.62 | 7.62 | 1.87% | 3,949,829 |
| May 6, 2026 | 7.34 | 7.56 | 7.29 | 7.48 | 7.48 | -5.20% | 3,205,169 |
| May 5, 2026 | 8.47 | 8.47 | 7.75 | 7.89 | 7.89 | -7.39% | 3,729,097 |
| May 4, 2026 | 7.89 | 8.54 | 7.80 | 8.52 | 8.52 | 8.81% | 4,594,153 |
| May 1, 2026 | 7.83 | 8.13 | 7.25 | 7.83 | 7.83 | - | 5,081,257 |
| Apr 30, 2026 | 7.57 | 7.96 | 7.43 | 7.83 | 7.83 | 1.82% | 3,784,370 |
| Apr 29, 2026 | 7.49 | 7.77 | 7.47 | 7.69 | 7.69 | 3.92% | 2,739,307 |
| Apr 28, 2026 | 7.39 | 7.58 | 7.36 | 7.40 | 7.40 | 2.21% | 2,292,773 |
| Apr 27, 2026 | 7.10 | 7.41 | 7.10 | 7.24 | 7.24 | 2.12% | 2,152,289 |
| Apr 24, 2026 | 7.37 | 7.42 | 6.98 | 7.09 | 7.09 | -4.58% | 3,150,029 |
| Apr 23, 2026 | 7.56 | 7.65 | 7.24 | 7.43 | 7.43 | -0.80% | 2,794,225 |
| Apr 22, 2026 | 7.58 | 7.70 | 7.37 | 7.49 | 7.49 | -0.27% | 2,142,673 |
| Apr 21, 2026 | 7.20 | 7.57 | 7.08 | 7.51 | 7.51 | 4.96% | 3,147,051 |
| Apr 20, 2026 | 6.92 | 7.38 | 6.85 | 7.16 | 7.16 | 4.61% | 4,053,844 |
| Apr 17, 2026 | 7.18 | 7.32 | 6.76 | 6.84 | 6.84 | -9.28% | 6,246,271 |
| Apr 16, 2026 | 7.13 | 7.55 | 7.04 | 7.54 | 7.54 | 5.31% | 3,182,360 |
| Apr 15, 2026 | 7.35 | 7.42 | 7.16 | 7.16 | 7.16 | -3.37% | 2,993,309 |
| Apr 14, 2026 | 7.50 | 7.64 | 7.32 | 7.41 | 7.41 | -1.59% | 2,965,949 |
| Apr 13, 2026 | 7.70 | 7.87 | 7.43 | 7.53 | 7.53 | -0.13% | 3,662,406 |
| Apr 10, 2026 | 7.28 | 7.66 | 7.16 | 7.54 | 7.54 | 2.38% | 3,996,128 |
| Apr 9, 2026 | 8.11 | 8.35 | 7.34 | 7.37 | 7.37 | -8.85% | 5,509,506 |
| Apr 8, 2026 | 7.32 | 8.25 | 7.30 | 8.08 | 8.08 | -7.55% | 7,523,466 |
| Apr 7, 2026 | 8.36 | 9.06 | 8.36 | 8.74 | 8.74 | 5.17% | 7,776,961 |
| Apr 6, 2026 | 7.74 | 8.41 | 7.71 | 8.31 | 8.31 | 5.86% | 4,921,976 |
| Apr 2, 2026 | 7.74 | 8.20 | 7.58 | 7.85 | 7.85 | 6.95% | 6,801,025 |
| Apr 1, 2026 | 7.33 | 7.60 | 7.13 | 7.34 | 7.34 | -4.18% | 5,647,325 |
| Mar 31, 2026 | 7.96 | 8.23 | 7.41 | 7.66 | 7.66 | -4.84% | 7,914,622 |
| Mar 30, 2026 | 8.37 | 8.57 | 7.96 | 8.05 | 8.05 | -0.98% | 6,188,478 |
| Mar 27, 2026 | 8.04 | 8.29 | 7.83 | 8.13 | 8.13 | -0.25% | 5,517,664 |
| Mar 26, 2026 | 7.91 | 8.48 | 7.70 | 8.15 | 8.15 | 11.04% | 13,687,380 |
| Mar 25, 2026 | 7.11 | 7.46 | 6.90 | 7.34 | 7.34 | 1.52% | 5,067,080 |
| Mar 24, 2026 | 7.31 | 7.74 | 7.22 | 7.23 | 7.23 | 0.28% | 5,551,921 |