NextNRG Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
3.390
-0.010 (-0.29%)
May 2, 2025, 4:00 PM EDT - Market closed
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 2.51 | 2.82 | 2.48 | 2.82 | 2.82 | 13.94% | 41,575 |
| Mar 18, 2025 | 2.32 | 2.51 | 2.32 | 2.48 | 2.48 | 3.13% | 14,412 |
| Mar 17, 2025 | 2.43 | 2.79 | 2.36 | 2.40 | 2.40 | -2.44% | 23,094 |
| Mar 14, 2025 | 2.48 | 2.55 | 2.37 | 2.46 | 2.46 | -1.60% | 14,738 |
| Mar 13, 2025 | 2.75 | 2.79 | 2.44 | 2.50 | 2.50 | -7.41% | 14,350 |
| Mar 12, 2025 | 2.66 | 2.75 | 2.57 | 2.70 | 2.70 | 4.25% | 26,345 |
| Mar 11, 2025 | 2.74 | 2.80 | 2.50 | 2.59 | 2.59 | -9.12% | 24,943 |
| Mar 10, 2025 | 2.78 | 2.87 | 2.61 | 2.85 | 2.85 | -0.70% | 26,143 |
| Mar 7, 2025 | 2.70 | 2.95 | 2.68 | 2.87 | 2.87 | 6.30% | 95,619 |
| Mar 6, 2025 | 2.48 | 2.74 | 2.45 | 2.70 | 2.70 | 3.05% | 37,340 |
| Mar 5, 2025 | 3.06 | 3.06 | 2.31 | 2.62 | 2.62 | 11.49% | 63,987 |
| Mar 4, 2025 | 2.71 | 2.71 | 2.34 | 2.35 | 2.35 | -13.60% | 75,383 |
| Mar 3, 2025 | 2.84 | 2.88 | 2.68 | 2.72 | 2.72 | -4.23% | 60,523 |
| Feb 28, 2025 | 2.71 | 2.91 | 2.68 | 2.84 | 2.84 | 1.43% | 67,348 |
| Feb 27, 2025 | 3.09 | 3.09 | 2.65 | 2.80 | 2.80 | -9.97% | 151,674 |
| Feb 26, 2025 | 3.18 | 3.24 | 2.96 | 3.11 | 3.11 | 3.67% | 104,107 |
| Feb 25, 2025 | 3.07 | 3.07 | 2.82 | 3.00 | 3.00 | -0.33% | 37,570 |
| Feb 24, 2025 | 2.96 | 3.04 | 2.80 | 3.01 | 3.01 | -1.31% | 35,819 |
| Feb 21, 2025 | 3.04 | 3.08 | 2.80 | 3.05 | 3.05 | 5.17% | 45,956 |