NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.50	0.54	0.50	0.52	0.52	0.70%	1,678,437
Mar 11, 2026	0.53	0.54	0.50	0.52	0.52	-2.81%	1,038,247
Mar 10, 2026	0.57	0.58	0.51	0.53	0.53	-5.22%	846,075
Mar 9, 2026	0.57	0.61	0.54	0.56	0.56	-1.23%	1,186,508
Mar 6, 2026	0.59	0.60	0.56	0.57	0.57	-4.56%	811,394
Mar 5, 2026	0.58	0.65	0.58	0.59	0.59	0.80%	1,110,671
Mar 4, 2026	0.60	0.60	0.56	0.59	0.59	-0.12%	1,433,033
Mar 3, 2026	0.67	0.68	0.59	0.59	0.59	-6.97%	1,581,531
Mar 2, 2026	0.70	0.70	0.63	0.63	0.63	-3.79%	1,006,426
Feb 27, 2026	0.64	0.66	0.61	0.66	0.66	3.44%	1,213,077
Feb 26, 2026	0.66	0.66	0.59	0.64	0.64	1.16%	959,075
Feb 25, 2026	0.56	0.63	0.53	0.63	0.63	10.76%	2,415,560
Feb 24, 2026	0.59	0.59	0.47	0.57	0.57	-2.64%	2,453,449
Feb 23, 2026	0.65	0.66	0.57	0.58	0.58	-12.94%	1,512,156
Feb 20, 2026	0.67	0.70	0.66	0.67	0.67	-0.92%	752,615
Feb 19, 2026	0.71	0.71	0.64	0.68	0.68	-4.93%	1,280,833
Feb 18, 2026	0.73	0.79	0.71	0.71	0.71	-2.41%	1,207,002
Feb 17, 2026	0.80	0.81	0.71	0.73	0.73	-7.93%	1,525,971
Feb 13, 2026	0.80	0.83	0.79	0.79	0.79	0.98%	847,373
Feb 12, 2026	0.80	0.88	0.78	0.79	0.79	-10.73%	1,276,729
Feb 11, 2026	0.92	0.92	0.81	0.88	0.88	-2.29%	1,269,983
Feb 10, 2026	0.93	0.97	0.89	0.90	0.90	-0.41%	878,121
Feb 9, 2026	0.95	0.98	0.87	0.90	0.90	-7.40%	1,661,434
Feb 6, 2026	0.92	0.99	0.90	0.98	0.98	7.51%	1,190,192
Feb 5, 2026	1.00	1.00	0.89	0.91	0.91	-8.32%	1,419,760
Feb 4, 2026	0.95	1.01	0.88	0.99	0.99	5.52%	1,833,983
Feb 3, 2026	0.89	1.03	0.87	0.94	0.94	10.74%	2,620,539
Feb 2, 2026	0.92	0.92	0.76	0.85	0.85	-8.87%	3,101,033
Jan 30, 2026	1.01	1.02	0.91	0.93	0.93	-9.72%	1,345,452
Jan 29, 2026	1.00	1.03	0.93	1.03	1.03	3.08%	1,773,162
Jan 28, 2026	1.02	1.05	0.97	1.00	1.00	-1.07%	1,406,578
Jan 27, 2026	1.04	1.05	0.93	1.01	1.01	-1.94%	3,366,994
Jan 26, 2026	1.11	1.12	1.01	1.03	1.03	-7.21%	2,331,709
Jan 23, 2026	1.17	1.18	1.06	1.11	1.11	-0.89%	2,594,475
Jan 22, 2026	1.11	1.16	1.10	1.12	1.12	0.90%	1,484,505
Jan 21, 2026	1.12	1.17	1.07	1.11	1.11	2.78%	1,487,521
Jan 20, 2026	1.08	1.10	1.04	1.08	1.08	-2.70%	1,794,529
Jan 16, 2026	1.14	1.16	1.09	1.11	1.11	-1.77%	1,527,505
Jan 15, 2026	1.15	1.18	1.12	1.13	1.13	-1.74%	1,334,172
Jan 14, 2026	1.15	1.22	1.13	1.15	1.15	-1.71%	1,290,389
Jan 13, 2026	1.28	1.28	1.15	1.17	1.17	-7.87%	1,925,203
Jan 12, 2026	1.24	1.30	1.18	1.27	1.27	7.63%	2,666,768
Jan 9, 2026	1.12	1.22	1.07	1.18	1.18	5.36%	2,200,369
Jan 8, 2026	1.14	1.15	1.07	1.12	1.12	-1.75%	1,662,136
Jan 7, 2026	1.26	1.26	1.14	1.14	1.14	-8.80%	1,564,557
Jan 6, 2026	1.24	1.26	1.17	1.25	1.25	0.81%	1,845,564
Jan 5, 2026	1.30	1.33	1.21	1.24	1.24	-7.46%	2,286,890
Jan 2, 2026	1.45	1.48	1.33	1.34	1.34	-7.59%	2,552,210
Dec 31, 2025	1.42	1.59	1.40	1.45	1.45	2.11%	2,221,439
Dec 30, 2025	1.53	1.58	1.41	1.42	1.42	-1.39%	1,773,669