NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.72	0.73	0.67	0.68	-	-7.97%	154,136
Oct 2, 2026	0.74	0.78	0.72	0.74	0.74	-0.86%	135,867
Oct 1, 2026	0.84	0.85	0.71	0.74	0.74	-11.94%	392,132
Sep 30, 2026	0.85	0.88	0.82	0.84	0.84	-2.37%	158,039
Sep 29, 2026	0.88	0.89	0.84	0.86	0.86	-2.18%	170,120
Sep 28, 2026	0.88	0.90	0.84	0.88	0.88	3.60%	201,342
Sep 25, 2026	0.87	0.89	0.84	0.85	0.85	-2.93%	156,790
Sep 24, 2026	0.92	0.95	0.86	0.88	0.88	-3.44%	218,045
Sep 23, 2026	0.89	0.98	0.89	0.91	0.91	5.26%	427,215
Sep 22, 2026	0.90	0.90	0.85	0.86	0.86	-4.53%	181,179
Sep 21, 2026	0.96	0.97	0.82	0.90	0.90	-20.76%	695,854
Sep 18, 2026	1.22	1.23	1.14	1.14	1.14	-1.72%	275,707
Sep 17, 2026	1.14	1.25	1.13	1.16	1.16	1.75%	267,226
Sep 16, 2026	1.11	1.21	1.05	1.14	1.14	0.88%	339,371
Sep 15, 2026	1.40	1.45	1.12	1.13	1.13	-18.71%	626,368
Sep 14, 2026	1.47	1.50	1.34	1.39	1.39	-4.73%	360,659
Sep 11, 2026	1.54	1.60	1.42	1.46	1.46	-4.89%	352,567
Sep 10, 2026	1.82	1.86	1.51	1.53	1.53	-20.60%	600,428
Sep 9, 2026	2.10	2.10	1.89	1.93	1.93	-7.20%	243,760
Sep 8, 2026	2.21	2.22	2.08	2.08	2.08	-5.66%	95,456
Sep 4, 2026	2.22	2.27	2.13	2.21	2.21	2.03%	124,126
Sep 3, 2026	2.10	2.26	2.06	2.16	2.16	4.85%	149,413
Sep 2, 2026	2.13	2.25	2.06	2.06	2.06	-6.23%	149,823
Sep 1, 2026	2.22	2.29	2.14	2.20	2.20	-4.35%	102,904
Aug 31, 2026	2.40	2.43	2.23	2.30	2.30	-0.35%	172,808
Aug 28, 2026	2.40	2.42	2.27	2.31	2.31	-2.16%	90,570
Aug 27, 2026	2.41	2.45	2.32	2.36	2.36	-0.84%	126,835
Aug 26, 2026	2.45	2.57	2.30	2.38	2.38	4.53%	391,293
Aug 25, 2026	2.25	2.33	2.22	2.28	2.28	3.13%	108,973
Aug 24, 2026	2.32	2.33	2.18	2.21	2.21	-5.44%	109,234
Aug 21, 2026	2.30	2.39	2.28	2.33	2.33	2.68%	146,910
Aug 20, 2026	2.20	2.32	2.18	2.27	2.27	2.39%	153,418
Aug 19, 2026	2.35	2.45	2.18	2.22	2.22	-6.68%	267,907
Aug 18, 2026	2.51	2.53	2.30	2.38	2.38	-5.48%	282,051
Aug 17, 2026	2.68	2.68	2.50	2.52	2.52	-5.80%	205,982
Aug 14, 2026	3.00	3.11	2.60	2.67	2.67	-17.04%	726,522
Aug 13, 2026	2.95	3.29	2.83	3.22	3.22	15.45%	1,358,763
Aug 12, 2026	2.78	2.91	2.67	2.79	2.79	-0.29%	233,596
Aug 11, 2026	2.75	2.83	2.64	2.80	2.80	4.99%	233,780
Aug 10, 2026	2.95	3.00	2.65	2.67	2.67	-8.14%	221,867
Aug 7, 2026	2.67	3.00	2.67	2.90	2.90	7.96%	241,874
Aug 6, 2026	2.70	2.78	2.61	2.69	2.69	-3.90%	105,538
Aug 5, 2026	2.94	3.04	2.70	2.80	2.80	-4.80%	160,013
Aug 4, 2026	2.72	3.01	2.60	2.94	2.94	9.34%	276,056
Aug 3, 2026	2.63	2.85	2.61	2.69	2.69	-0.92%	203,179
Jul 31, 2026	2.79	2.86	2.53	2.71	2.71	1.46%	130,009
Jul 30, 2026	2.70	2.79	2.46	2.67	2.67	1.02%	286,655
Jul 29, 2026	2.97	3.08	2.60	2.65	2.65	-11.57%	214,914
Jul 28, 2026	2.98	3.10	2.85	2.99	2.99	-3.36%	124,118
Jul 27, 2026	3.25	3.28	2.85	3.10	3.10	-3.52%	202,248