NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.33	0.34	0.31	0.31	0.31	-6.26%	1,745,692
May 11, 2026	0.34	0.36	0.33	0.33	0.33	-3.27%	1,361,303
May 8, 2026	0.36	0.36	0.34	0.34	0.34	-2.70%	975,994
May 7, 2026	0.35	0.37	0.35	0.35	0.35	0.57%	1,405,904
May 6, 2026	0.35	0.37	0.34	0.35	0.35	0.92%	1,511,042
May 5, 2026	0.35	0.37	0.33	0.35	0.35	-0.77%	2,827,943
May 4, 2026	0.37	0.39	0.35	0.35	0.35	-8.16%	2,570,327
May 1, 2026	0.39	0.40	0.38	0.38	0.38	2.62%	1,576,892
Apr 30, 2026	0.37	0.39	0.35	0.37	0.37	2.01%	3,111,597
Apr 29, 2026	0.39	0.40	0.36	0.36	0.36	-6.97%	2,302,212
Apr 28, 2026	0.44	0.45	0.39	0.39	0.39	-9.28%	3,277,828
Apr 27, 2026	0.44	0.47	0.42	0.43	0.43	-1.49%	3,078,132
Apr 24, 2026	0.39	0.47	0.39	0.44	0.44	15.53%	5,211,460
Apr 23, 2026	0.40	0.40	0.36	0.38	0.38	-6.21%	1,643,319
Apr 22, 2026	0.37	0.44	0.35	0.40	0.40	15.74%	4,602,317
Apr 21, 2026	0.36	0.37	0.34	0.35	0.35	-2.49%	2,206,257
Apr 20, 2026	0.39	0.40	0.35	0.36	0.36	-7.58%	2,801,499
Apr 17, 2026	0.41	0.43	0.36	0.39	0.39	-2.89%	2,954,510
Apr 16, 2026	0.46	0.46	0.38	0.40	0.40	-19.93%	5,533,202
Apr 15, 2026	0.44	0.53	0.43	0.50	0.50	19.42%	19,272,775
Apr 14, 2026	0.38	0.44	0.37	0.42	0.42	12.52%	13,973,454
Apr 13, 2026	0.33	0.38	0.32	0.37	0.37	14.42%	2,139,076
Apr 10, 2026	0.38	0.38	0.32	0.32	0.32	-11.77%	1,755,923
Apr 9, 2026	0.40	0.40	0.37	0.37	0.37	-7.27%	660,742
Apr 8, 2026	0.40	0.42	0.39	0.39	0.39	-1.00%	804,316
Apr 7, 2026	0.40	0.41	0.38	0.40	0.40	-0.92%	1,068,861
Apr 6, 2026	0.40	0.41	0.39	0.40	0.40	1.87%	1,021,267
Apr 2, 2026	0.39	0.41	0.37	0.40	0.40	-0.08%	676,561
Apr 1, 2026	0.39	0.40	0.37	0.40	0.40	-1.13%	1,031,758
Mar 31, 2026	0.40	0.41	0.39	0.40	0.40	-0.17%	1,209,382
Mar 30, 2026	0.44	0.46	0.38	0.40	0.40	-4.23%	1,915,690
Mar 27, 2026	0.44	0.49	0.41	0.42	0.42	0.10%	3,350,810
Mar 26, 2026	0.40	0.46	0.38	0.42	0.42	6.52%	3,022,610
Mar 25, 2026	0.37	0.39	0.35	0.39	0.39	4.86%	1,672,083
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