NextNRG Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
3.450
+0.400 (13.11%)
Mar 28, 2025, 9:30 AM EST - Market open
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 2.79 | 3.04 | 2.65 | 2.90 | 2.90 | 5.84% | 263,062 |
| Feb 19, 2025 | 2.65 | 2.85 | 2.65 | 2.74 | 2.74 | 3.40% | 57,408 |
| Feb 18, 2025 | 3.11 | 3.21 | 2.43 | 2.65 | 2.65 | -15.87% | 224,817 |
| Feb 14, 2025 | 3.00 | 3.30 | 2.93 | 3.15 | 3.15 | -10.00% | 422,842 |
| Feb 13, 2025 | 3.63 | 3.86 | 3.23 | 3.50 | 3.50 | -3.05% | 161,489 |
| Feb 12, 2025 | 3.56 | 3.76 | 3.56 | 3.61 | 3.61 | 2.85% | 29,536 |
| Feb 11, 2025 | 4.14 | 4.14 | 3.42 | 3.51 | 3.51 | -12.25% | 183,579 |
| Feb 10, 2025 | 4.15 | 4.35 | 3.90 | 4.00 | 4.00 | -1.48% | 56,199 |
| Feb 7, 2025 | 3.75 | 4.20 | 3.75 | 4.06 | 4.06 | 1.50% | 54,144 |
| Feb 6, 2025 | 3.56 | 4.30 | 3.31 | 4.00 | 4.00 | 16.62% | 110,755 |
| Feb 5, 2025 | 3.50 | 3.69 | 3.24 | 3.43 | 3.43 | 1.48% | 28,746 |
| Feb 4, 2025 | 3.31 | 3.71 | 3.22 | 3.38 | 3.38 | 2.11% | 35,532 |
| Feb 3, 2025 | 3.29 | 3.40 | 3.25 | 3.31 | 3.31 | -3.22% | 55,298 |
| Jan 31, 2025 | 3.10 | 3.45 | 3.10 | 3.42 | 3.42 | 6.87% | 6,839 |
| Jan 30, 2025 | 3.21 | 3.53 | 3.14 | 3.20 | 3.20 | 4.58% | 41,080 |
| Jan 29, 2025 | 3.18 | 3.26 | 3.06 | 3.06 | 3.06 | -5.99% | 35,571 |
| Jan 28, 2025 | 3.30 | 3.35 | 3.21 | 3.26 | 3.26 | 4.66% | 3,678 |
| Jan 27, 2025 | 3.45 | 3.55 | 3.11 | 3.11 | 3.11 | -11.14% | 24,340 |
| Jan 24, 2025 | 3.79 | 3.79 | 3.39 | 3.50 | 3.50 | -4.89% | 22,824 |
| Jan 23, 2025 | 3.84 | 3.84 | 3.38 | 3.68 | 3.68 | 1.94% | 23,373 |
| Jan 22, 2025 | 3.71 | 3.82 | 3.55 | 3.61 | 3.61 | -0.82% | 16,533 |
| Jan 21, 2025 | 3.85 | 3.97 | 3.51 | 3.64 | 3.64 | -5.45% | 36,438 |
| Jan 17, 2025 | 3.80 | 4.08 | 3.70 | 3.85 | 3.85 | 1.05% | 31,787 |
| Jan 16, 2025 | 3.65 | 3.90 | 3.58 | 3.81 | 3.81 | 5.25% | 35,309 |