NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.39	0.40	0.37	0.39	-	-0.25%	120,280
Apr 1, 2026	0.39	0.40	0.37	0.40	0.40	-1.13%	1,026,602
Mar 31, 2026	0.40	0.41	0.39	0.40	0.40	-0.17%	1,200,851
Mar 30, 2026	0.44	0.46	0.38	0.40	0.40	-4.23%	1,894,156
Mar 27, 2026	0.44	0.49	0.41	0.42	0.42	0.10%	3,167,835
Mar 26, 2026	0.40	0.46	0.38	0.42	0.42	6.52%	2,755,166
Mar 25, 2026	0.37	0.39	0.35	0.39	0.39	4.86%	1,646,485
Mar 24, 2026	0.40	0.43	0.36	0.37	0.37	-3.41%	1,879,411
Mar 23, 2026	0.42	0.43	0.38	0.39	0.39	-13.43%	2,629,851
Mar 20, 2026	0.44	0.55	0.43	0.45	0.45	2.61%	8,046,907
Mar 19, 2026	0.45	0.45	0.41	0.44	0.44	-3.02%	908,950
Mar 18, 2026	0.50	0.50	0.43	0.45	0.45	-8.88%	1,587,726
Mar 17, 2026	0.49	0.50	0.48	0.49	0.49	-1.12%	533,349
Mar 16, 2026	0.52	0.53	0.49	0.50	0.50	-4.02%	812,953
Mar 13, 2026	0.53	0.53	0.48	0.52	0.52	0.12%	1,442,313
Mar 12, 2026	0.50	0.54	0.50	0.52	0.52	0.70%	1,682,538
Mar 11, 2026	0.53	0.54	0.50	0.52	0.52	-2.81%	1,089,780
Mar 10, 2026	0.57	0.58	0.51	0.53	0.53	-5.22%	888,177
Mar 9, 2026	0.57	0.61	0.54	0.56	0.56	-1.23%	1,191,243
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%	1,122,962
Mar 4, 2026	0.60	0.60	0.56	0.59	0.59	-0.12%	1,457,982
Mar 3, 2026	0.67	0.68	0.59	0.59	0.59	-6.97%	1,616,555
Mar 2, 2026	0.70	0.70	0.63	0.63	0.63	-3.79%	1,028,436
Feb 27, 2026	0.64	0.66	0.61	0.66	0.66	3.44%	1,219,381
Feb 26, 2026	0.66	0.66	0.59	0.64	0.64	1.16%	986,065
Feb 25, 2026	0.56	0.63	0.53	0.63	0.63	10.76%	2,435,760
Feb 24, 2026	0.59	0.59	0.47	0.57	0.57	-2.64%	2,461,803
Feb 23, 2026	0.65	0.66	0.57	0.58	0.58	-12.94%	1,522,087
Feb 20, 2026	0.67	0.70	0.66	0.67	0.67	-0.92%	754,367
Feb 19, 2026	0.71	0.71	0.64	0.68	0.68	-4.93%	1,285,479
Feb 18, 2026	0.73	0.79	0.71	0.71	0.71	-2.41%	1,210,613
Feb 17, 2026	0.80	0.81	0.71	0.73	0.73	-7.93%	1,533,517
Feb 13, 2026	0.80	0.83	0.79	0.79	0.79	0.98%	853,380
Feb 12, 2026	0.80	0.88	0.78	0.79	0.79	-10.73%	1,290,337
Feb 11, 2026	0.92	0.92	0.81	0.88	0.88	-2.29%	1,284,038
Feb 10, 2026	0.93	0.97	0.89	0.90	0.90	-0.41%	883,116
Feb 9, 2026	0.95	0.98	0.87	0.90	0.90	-7.40%	1,675,063
Feb 6, 2026	0.92	0.99	0.90	0.98	0.98	7.51%	1,190,935
Feb 5, 2026	1.00	1.00	0.89	0.91	0.91	-8.32%	1,440,294
Feb 4, 2026	0.95	1.01	0.88	0.99	0.99	5.52%	1,887,444
Feb 3, 2026	0.89	1.03	0.87	0.94	0.94	10.74%	2,623,864
Feb 2, 2026	0.92	0.92	0.76	0.85	0.85	-8.87%	3,111,839
Jan 30, 2026	1.01	1.02	0.91	0.93	0.93	-9.72%	1,346,074
Jan 29, 2026	1.00	1.03	0.93	1.03	1.03	3.08%	1,787,223
Jan 28, 2026	1.02	1.05	0.97	1.00	1.00	-1.07%	1,437,944
Jan 27, 2026	1.04	1.05	0.93	1.01	1.01	-1.94%	3,412,241
Jan 26, 2026	1.11	1.12	1.01	1.03	1.03	-7.21%	2,355,576
Jan 23, 2026	1.17	1.18	1.06	1.11	1.11	-0.89%	2,640,436
Jan 22, 2026	1.11	1.16	1.10	1.12	1.12	0.90%	1,494,158