NextNRG, Inc. (NXXT)
NASDAQ: NXXT · Real-Time Price · USD
0.9299
-0.1001 (-9.72%)
At close: Jan 30, 2026, 4:00 PM EST
0.9300
+0.0001 (0.01%)
After-hours: Jan 30, 2026, 7:53 PM EST
NextNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.28 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 1,139,056 |
| Dec 5, 2025 | 1.23 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 1,299,178 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 924,869 |
| Dec 3, 2025 | 1.24 | 1.33 | 1.22 | 1.24 | 1.24 | 0.81% | 4,297,785 |
| Dec 2, 2025 | 1.21 | 1.30 | 1.20 | 1.23 | 1.23 | 3.36% | 2,371,446 |
| Dec 1, 2025 | 1.22 | 1.31 | 1.15 | 1.19 | 1.19 | -2.46% | 1,480,969 |
| Nov 28, 2025 | 1.10 | 1.26 | 1.10 | 1.22 | 1.22 | 10.91% | 1,176,160 |
| Nov 26, 2025 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | -1.79% | 989,398 |
| Nov 25, 2025 | 1.11 | 1.13 | 0.98 | 1.12 | 1.12 | 2.75% | 1,407,146 |
| Nov 24, 2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 4.81% | 1,309,534 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.01 | 1.04 | 1.04 | -11.11% | 2,625,794 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.16 | 1.17 | 1.17 | -12.03% | 2,857,048 |
| Nov 19, 2025 | 1.51 | 1.55 | 1.32 | 1.33 | 1.33 | -15.82% | 1,591,784 |
| Nov 18, 2025 | 1.41 | 1.62 | 1.31 | 1.58 | 1.58 | 10.88% | 2,039,258 |