NextDecade Corporation (NEXT)
NASDAQ: NEXT · Real-Time Price · USD
8.54
+0.04 (0.47%)
At close: May 13, 2026, 4:00 PM EDT
8.49
-0.05 (-0.59%)
Pre-market: May 14, 2026, 5:42 AM EDT
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.50 | 8.85 | 8.40 | 8.54 | 8.54 | 0.47% | 3,581,795 |
| May 12, 2026 | 8.17 | 8.50 | 8.03 | 8.50 | 8.50 | 5.20% | 2,718,898 |
| May 11, 2026 | 7.65 | 8.29 | 7.60 | 8.08 | 8.08 | 6.88% | 3,300,583 |
| May 8, 2026 | 7.64 | 7.64 | 7.37 | 7.56 | 7.56 | -0.79% | 2,370,716 |
| May 7, 2026 | 7.34 | 7.68 | 7.05 | 7.62 | 7.62 | 1.87% | 3,899,043 |
| May 6, 2026 | 7.34 | 7.56 | 7.29 | 7.48 | 7.48 | -5.20% | 3,180,658 |
| May 5, 2026 | 8.47 | 8.47 | 7.75 | 7.89 | 7.89 | -7.39% | 3,714,593 |
| May 4, 2026 | 7.89 | 8.54 | 7.80 | 8.52 | 8.52 | 8.81% | 4,584,604 |
| May 1, 2026 | 7.83 | 8.13 | 7.25 | 7.83 | 7.83 | - | 5,076,884 |
| Apr 30, 2026 | 7.57 | 7.96 | 7.43 | 7.83 | 7.83 | 1.82% | 3,773,480 |
| Apr 29, 2026 | 7.49 | 7.77 | 7.47 | 7.69 | 7.69 | 3.92% | 2,738,819 |
| 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 |
| 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 |