NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
7.43
-0.06 (-0.80%)
At close: Apr 23, 2026, 4:00 PM EDT
7.42
-0.01 (-0.13%)
After-hours: Apr 23, 2026, 7:44 PM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.56 | 7.65 | 7.24 | 7.43 | 7.43 | -0.80% | 2,774,893 |
| Apr 22, 2026 | 7.58 | 7.70 | 7.37 | 7.49 | 7.49 | -0.27% | 2,140,797 |
| Apr 21, 2026 | 7.20 | 7.57 | 7.08 | 7.51 | 7.51 | 4.96% | 3,144,892 |
| Apr 20, 2026 | 6.92 | 7.38 | 6.85 | 7.16 | 7.16 | 4.61% | 4,047,326 |
| Apr 17, 2026 | 7.18 | 7.32 | 6.76 | 6.84 | 6.84 | -9.28% | 6,234,294 |
| Apr 16, 2026 | 7.13 | 7.55 | 7.04 | 7.54 | 7.54 | 5.31% | 3,167,971 |
| Apr 15, 2026 | 7.35 | 7.42 | 7.16 | 7.16 | 7.16 | -3.37% | 2,987,260 |
| Apr 14, 2026 | 7.50 | 7.64 | 7.32 | 7.41 | 7.41 | -1.59% | 2,956,260 |
| Apr 13, 2026 | 7.70 | 7.87 | 7.43 | 7.53 | 7.53 | -0.13% | 3,650,969 |
| Apr 10, 2026 | 7.28 | 7.66 | 7.16 | 7.54 | 7.54 | 2.38% | 3,975,852 |
| Apr 9, 2026 | 8.11 | 8.35 | 7.34 | 7.37 | 7.37 | -8.85% | 5,476,602 |
| Apr 8, 2026 | 7.32 | 8.25 | 7.30 | 8.08 | 8.08 | -7.55% | 7,505,110 |
| Apr 7, 2026 | 8.36 | 9.06 | 8.36 | 8.74 | 8.74 | 5.17% | 7,415,952 |
| Apr 6, 2026 | 7.74 | 8.41 | 7.71 | 8.31 | 8.31 | 5.86% | 4,914,749 |
| Apr 2, 2026 | 7.74 | 8.20 | 7.58 | 7.85 | 7.85 | 6.95% | 6,796,570 |
| Apr 1, 2026 | 7.33 | 7.60 | 7.13 | 7.34 | 7.34 | -4.18% | 5,630,285 |
| Mar 31, 2026 | 7.96 | 8.23 | 7.41 | 7.66 | 7.66 | -4.84% | 7,880,616 |
| Mar 30, 2026 | 8.37 | 8.57 | 7.96 | 8.05 | 8.05 | -0.98% | 6,184,247 |
| 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 |
| Mar 23, 2026 | 7.02 | 7.26 | 6.62 | 7.21 | 7.21 | -1.64% | 9,214,623 |
| Mar 20, 2026 | 7.29 | 7.94 | 7.13 | 7.33 | 7.33 | 0.69% | 15,435,320 |
| Mar 19, 2026 | 6.99 | 8.11 | 6.95 | 7.28 | 7.28 | 4.90% | 20,590,898 |
| Mar 18, 2026 | 6.06 | 7.08 | 6.03 | 6.94 | 6.94 | 16.05% | 11,859,226 |
| Mar 17, 2026 | 5.77 | 6.11 | 5.76 | 5.98 | 5.98 | 4.18% | 2,748,732 |
| Mar 16, 2026 | 5.77 | 5.89 | 5.63 | 5.74 | 5.74 | -0.52% | 2,274,057 |
| Mar 13, 2026 | 5.81 | 6.07 | 5.73 | 5.77 | 5.77 | -0.86% | 2,665,356 |
| Mar 12, 2026 | 5.79 | 5.98 | 5.71 | 5.82 | 5.82 | 0.52% | 3,991,856 |
| Mar 11, 2026 | 5.54 | 5.80 | 5.51 | 5.79 | 5.79 | 4.14% | 1,727,810 |
| Mar 10, 2026 | 5.50 | 5.62 | 5.31 | 5.56 | 5.56 | - | 3,279,203 |
| Mar 9, 2026 | 5.64 | 5.89 | 5.43 | 5.56 | 5.56 | -1.07% | 3,557,395 |
| Mar 6, 2026 | 5.47 | 5.75 | 5.45 | 5.62 | 5.62 | 2.55% | 4,416,171 |
| 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 |