NextNRG Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
2.910
-0.070 (-2.35%)
At close: May 30, 2025, 4:00 PM
3.050
+0.140 (4.81%)
After-hours: May 30, 2025, 5:10 PM EDT
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.03 | 3.04 | 2.75 | 2.91 | 2.91 | -2.35% | 22,015 |
| May 29, 2025 | 2.83 | 3.04 | 2.75 | 2.98 | 2.98 | 10.78% | 24,766 |
| May 28, 2025 | 2.70 | 3.02 | 2.65 | 2.69 | 2.69 | 4.26% | 68,691 |
| May 27, 2025 | 3.03 | 3.03 | 2.28 | 2.58 | 2.58 | -14.85% | 176,600 |
| May 23, 2025 | 3.20 | 3.30 | 3.02 | 3.03 | 3.03 | -7.90% | 59,262 |
| May 22, 2025 | 3.31 | 3.31 | 3.00 | 3.29 | 3.29 | -0.60% | 64,009 |
| May 21, 2025 | 3.14 | 3.31 | 3.00 | 3.31 | 3.31 | 5.41% | 64,137 |
| May 20, 2025 | 3.09 | 3.20 | 2.85 | 3.14 | 3.14 | 1.62% | 46,291 |
| May 19, 2025 | 3.12 | 3.20 | 2.82 | 3.09 | 3.09 | -0.32% | 56,063 |
| May 16, 2025 | 3.20 | 3.20 | 2.72 | 3.10 | 3.10 | 1.31% | 66,983 |
| May 15, 2025 | 3.07 | 3.20 | 2.97 | 3.06 | 3.06 | -1.92% | 22,679 |
| May 14, 2025 | 3.03 | 3.20 | 2.97 | 3.12 | 3.12 | 1.96% | 29,335 |
| May 13, 2025 | 3.11 | 3.30 | 2.96 | 3.06 | 3.06 | -3.77% | 49,814 |
| May 12, 2025 | 3.44 | 3.44 | 2.83 | 3.18 | 3.18 | - | 145,826 |
| May 9, 2025 | 3.24 | 3.45 | 3.05 | 3.18 | 3.18 | -1.55% | 92,801 |
| May 8, 2025 | 3.30 | 3.46 | 3.21 | 3.23 | 3.23 | -0.31% | 34,363 |
| May 7, 2025 | 3.23 | 3.40 | 3.20 | 3.24 | 3.24 | -0.61% | 27,053 |
| May 6, 2025 | 3.25 | 3.48 | 3.09 | 3.26 | 3.26 | -3.83% | 36,953 |
| May 5, 2025 | 3.40 | 3.40 | 3.24 | 3.39 | 3.39 | -0.29% | 20,364 |
| May 2, 2025 | 3.30 | 3.50 | 3.19 | 3.40 | 3.40 | - | 54,084 |
| May 1, 2025 | 3.15 | 3.59 | 3.06 | 3.40 | 3.40 | 6.25% | 39,384 |
| Apr 30, 2025 | 3.31 | 3.31 | 3.05 | 3.20 | 3.20 | -3.03% | 24,614 |
| Apr 29, 2025 | 3.12 | 3.53 | 2.96 | 3.30 | 3.30 | 3.12% | 48,063 |
| Apr 28, 2025 | 3.15 | 3.28 | 2.93 | 3.20 | 3.20 | 1.27% | 30,694 |
| Apr 25, 2025 | 3.28 | 3.31 | 3.11 | 3.16 | 3.16 | -6.23% | 35,493 |
| Apr 24, 2025 | 3.32 | 3.53 | 3.19 | 3.37 | 3.37 | -1.46% | 30,784 |
| Apr 23, 2025 | 3.40 | 3.54 | 3.30 | 3.42 | 3.42 | 0.59% | 68,879 |
| Apr 22, 2025 | 3.40 | 3.50 | 3.00 | 3.40 | 3.40 | -2.58% | 56,940 |
| Apr 21, 2025 | 3.24 | 3.49 | 3.12 | 3.49 | 3.49 | 5.12% | 39,133 |
| Apr 17, 2025 | 3.00 | 3.40 | 3.00 | 3.32 | 3.32 | 8.14% | 68,502 |
| Apr 16, 2025 | 2.99 | 3.15 | 2.84 | 3.07 | 3.07 | 5.86% | 27,386 |
| Apr 15, 2025 | 3.13 | 3.30 | 2.89 | 2.90 | 2.90 | -9.09% | 51,015 |
| Apr 14, 2025 | 3.09 | 3.40 | 3.09 | 3.19 | 3.19 | 3.24% | 46,511 |
| Apr 11, 2025 | 3.00 | 3.24 | 2.85 | 3.09 | 3.09 | 4.39% | 92,206 |
| Apr 10, 2025 | 2.66 | 3.00 | 2.59 | 2.96 | 2.96 | 15.18% | 37,843 |
| Apr 9, 2025 | 2.36 | 2.99 | 2.36 | 2.57 | 2.57 | 1.98% | 39,224 |
| Apr 8, 2025 | 2.60 | 2.77 | 2.52 | 2.52 | 2.52 | -2.70% | 26,355 |
| Apr 7, 2025 | 2.42 | 2.80 | 2.21 | 2.59 | 2.59 | 3.60% | 70,138 |
| Apr 4, 2025 | 2.98 | 3.07 | 2.50 | 2.50 | 2.50 | -13.79% | 29,162 |
| Apr 3, 2025 | 3.14 | 3.21 | 2.80 | 2.90 | 2.90 | -9.94% | 34,750 |
| Apr 2, 2025 | 2.91 | 3.30 | 2.91 | 3.22 | 3.22 | 0.31% | 55,366 |
| Apr 1, 2025 | 3.12 | 3.33 | 3.08 | 3.21 | 3.21 | 1.58% | 54,468 |
| Mar 31, 2025 | 3.29 | 3.38 | 3.01 | 3.16 | 3.16 | -8.41% | 43,023 |
| Mar 28, 2025 | 3.14 | 3.50 | 2.96 | 3.45 | 3.45 | 13.11% | 72,895 |
| Mar 27, 2025 | 3.15 | 3.15 | 2.81 | 3.05 | 3.05 | -3.17% | 77,673 |
| Mar 26, 2025 | 3.05 | 3.17 | 2.84 | 3.15 | 3.15 | 3.28% | 145,692 |
| Mar 25, 2025 | 2.97 | 3.15 | 2.70 | 3.05 | 3.05 | 7.39% | 140,114 |
| Mar 24, 2025 | 2.62 | 2.96 | 2.42 | 2.84 | 2.84 | 6.37% | 32,888 |
| Mar 21, 2025 | 2.71 | 2.71 | 2.39 | 2.67 | 2.67 | 1.91% | 51,513 |
| Mar 20, 2025 | 2.84 | 3.05 | 2.55 | 2.62 | 2.62 | -7.09% | 208,013 |