NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
5.91
-0.14 (-2.31%)
At close: Oct 22, 2026, 4:00 PM EDT
5.95
+0.04 (0.68%)
Pre-market: Oct 23, 2026, 7:14 AM EDT
NextDecade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.05 | 6.16 | 5.70 | 5.91 | 5.91 | -2.31% | 3,796,582 |
| Oct 21, 2026 | 6.16 | 6.26 | 6.03 | 6.05 | 6.05 | -1.94% | 2,183,744 |
| Oct 20, 2026 | 6.39 | 6.39 | 6.14 | 6.17 | 6.17 | -1.28% | 3,377,863 |
| Oct 19, 2026 | 6.26 | 6.34 | 6.14 | 6.25 | 6.25 | -0.16% | 2,227,593 |
| Oct 16, 2026 | 6.06 | 6.28 | 5.90 | 6.26 | 6.26 | 4.16% | 2,799,629 |
| Oct 15, 2026 | 6.12 | 6.14 | 5.83 | 6.01 | 6.01 | -1.80% | 3,710,722 |
| Oct 14, 2026 | 6.78 | 6.78 | 6.06 | 6.12 | 6.12 | -10.00% | 5,117,645 |
| Oct 13, 2026 | 6.67 | 6.88 | 6.60 | 6.80 | 6.80 | 1.80% | 2,139,468 |
| Oct 12, 2026 | 6.70 | 6.73 | 6.61 | 6.68 | 6.68 | 0.91% | 1,417,054 |
| Oct 9, 2026 | 6.77 | 6.85 | 6.59 | 6.62 | 6.62 | -1.93% | 2,169,483 |
| Oct 8, 2026 | 6.79 | 6.87 | 6.70 | 6.75 | 6.75 | 1.35% | 2,486,927 |
| Oct 7, 2026 | 6.91 | 6.93 | 6.55 | 6.66 | 6.66 | -2.49% | 2,896,802 |
| Oct 6, 2026 | 6.62 | 6.91 | 6.62 | 6.83 | 6.83 | 3.96% | 2,529,517 |
| Oct 5, 2026 | 6.54 | 6.71 | 6.40 | 6.57 | 6.57 | 1.39% | 2,001,581 |
| Oct 2, 2026 | 6.25 | 6.72 | 6.07 | 6.48 | 6.48 | 2.69% | 3,390,738 |
| Oct 1, 2026 | 6.36 | 6.44 | 6.24 | 6.31 | 6.31 | -0.63% | 2,408,076 |
| Sep 30, 2026 | 6.53 | 6.69 | 6.31 | 6.35 | 6.35 | 0.16% | 2,595,133 |
| Sep 29, 2026 | 6.48 | 6.63 | 6.24 | 6.34 | 6.34 | -3.35% | 2,812,012 |
| Sep 28, 2026 | 6.67 | 6.70 | 6.52 | 6.56 | 6.56 | - | 2,455,859 |
| Sep 25, 2026 | 6.62 | 6.75 | 6.43 | 6.56 | 6.56 | -1.58% | 2,652,955 |
| Sep 24, 2026 | 6.78 | 6.82 | 6.57 | 6.67 | 6.67 | -0.22% | 2,368,957 |
| Sep 23, 2026 | 6.81 | 6.91 | 6.66 | 6.68 | 6.68 | -1.33% | 2,101,260 |
| Sep 22, 2026 | 6.98 | 7.00 | 6.70 | 6.77 | 6.77 | -3.56% | 4,618,895 |
| Sep 21, 2026 | 6.85 | 7.10 | 6.73 | 7.02 | 7.02 | 2.18% | 2,155,324 |
| Sep 18, 2026 | 7.01 | 7.12 | 6.85 | 6.87 | 6.87 | -1.86% | 3,628,313 |
| Sep 17, 2026 | 7.01 | 7.14 | 6.89 | 7.00 | 7.00 | -0.85% | 2,161,151 |
| Sep 16, 2026 | 7.09 | 7.18 | 6.90 | 7.06 | 7.06 | -1.26% | 2,567,642 |
| Sep 15, 2026 | 7.36 | 7.38 | 7.11 | 7.15 | 7.15 | -3.51% | 2,327,349 |
| Sep 14, 2026 | 7.75 | 7.81 | 7.35 | 7.41 | 7.41 | -3.01% | 2,337,380 |
| Sep 11, 2026 | 7.59 | 7.73 | 7.46 | 7.64 | 7.64 | -0.39% | 2,094,959 |
| Sep 10, 2026 | 7.68 | 7.85 | 7.40 | 7.67 | 7.67 | 1.72% | 2,970,697 |
| Sep 9, 2026 | 7.47 | 7.64 | 7.37 | 7.54 | 7.54 | 0.94% | 2,535,792 |
| Sep 8, 2026 | 7.47 | 7.59 | 7.29 | 7.47 | 7.47 | 1.77% | 1,881,677 |
| Sep 4, 2026 | 7.34 | 7.42 | 7.27 | 7.34 | 7.34 | -1.08% | 1,352,301 |
| Sep 3, 2026 | 7.49 | 7.53 | 7.30 | 7.42 | 7.42 | -0.27% | 2,273,491 |
| Sep 2, 2026 | 7.52 | 7.64 | 7.40 | 7.44 | 7.44 | -2.36% | 2,057,764 |
| Sep 1, 2026 | 7.67 | 7.67 | 7.37 | 7.62 | 7.62 | 1.06% | 2,182,570 |
| Aug 31, 2026 | 7.51 | 7.74 | 7.38 | 7.54 | 7.54 | 2.59% | 3,163,867 |
| Aug 28, 2026 | 7.42 | 7.55 | 7.28 | 7.35 | 7.35 | -1.21% | 1,856,733 |
| Aug 27, 2026 | 7.36 | 7.55 | 7.18 | 7.44 | 7.44 | 1.09% | 2,030,936 |
| Aug 26, 2026 | 7.40 | 7.64 | 7.23 | 7.36 | 7.36 | -1.47% | 2,437,664 |
| Aug 25, 2026 | 7.23 | 7.54 | 7.23 | 7.47 | 7.47 | 1.63% | 2,279,198 |
| Aug 24, 2026 | 7.00 | 7.42 | 6.95 | 7.35 | 7.35 | 3.23% | 2,745,421 |
| Aug 21, 2026 | 7.05 | 7.23 | 6.93 | 7.12 | 7.12 | 1.71% | 2,955,290 |
| Aug 20, 2026 | 6.82 | 7.09 | 6.76 | 7.00 | 7.00 | 4.17% | 2,618,158 |
| Aug 19, 2026 | 6.99 | 7.00 | 6.70 | 6.72 | 6.72 | -2.89% | 2,585,671 |
| Aug 18, 2026 | 7.00 | 7.13 | 6.88 | 6.92 | 6.92 | -0.43% | 2,045,969 |
| Aug 17, 2026 | 7.25 | 7.31 | 6.86 | 6.95 | 6.95 | -3.34% | 2,680,634 |
| Aug 14, 2026 | 6.80 | 7.20 | 6.80 | 7.19 | 7.19 | 6.05% | 2,136,020 |
| Aug 13, 2026 | 6.76 | 6.99 | 6.63 | 6.78 | 6.78 | 0.30% | 2,263,843 |