NextNRG, Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
0.6710
-0.0062 (-0.92%)
At close: Feb 20, 2026, 4:00 PM EST
0.6905
+0.0195 (2.91%)
After-hours: Feb 20, 2026, 7:58 PM EST
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.38 | 1.44 | 1.44 | -8.86% | 2,215,935 |
| Dec 26, 2025 | 1.88 | 1.88 | 1.57 | 1.58 | 1.58 | -16.40% | 2,204,669 |
| Dec 24, 2025 | 1.78 | 1.92 | 1.70 | 1.89 | 1.89 | 14.55% | 3,099,414 |
| Dec 23, 2025 | 1.48 | 1.67 | 1.46 | 1.65 | 1.65 | 12.24% | 2,317,470 |
| Dec 22, 2025 | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | - | 1,102,867 |
| Dec 19, 2025 | 1.27 | 1.54 | 1.26 | 1.47 | 1.47 | 14.84% | 3,519,710 |
| Dec 18, 2025 | 1.41 | 1.44 | 1.27 | 1.28 | 1.28 | -8.57% | 1,929,493 |
| Dec 17, 2025 | 1.47 | 1.58 | 1.35 | 1.40 | 1.40 | -2.78% | 1,188,241 |
| Dec 16, 2025 | 1.57 | 1.60 | 1.39 | 1.44 | 1.44 | -10.56% | 1,969,482 |
| Dec 15, 2025 | 1.73 | 1.80 | 1.57 | 1.61 | 1.61 | -6.94% | 1,850,722 |
| Dec 12, 2025 | 1.80 | 1.87 | 1.66 | 1.73 | 1.73 | -1.14% | 1,258,921 |
| Dec 11, 2025 | 1.70 | 2.02 | 1.58 | 1.75 | 1.75 | 3.55% | 5,407,269 |
| Dec 10, 2025 | 1.40 | 1.71 | 1.30 | 1.69 | 1.69 | 23.36% | 4,411,400 |
| Dec 9, 2025 | 1.22 | 1.39 | 1.18 | 1.37 | 1.37 | 16.10% | 3,818,605 |