NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.53	0.56	0.52	0.55	0.55	1.63%	134,150
Oct 22, 2026	0.53	0.55	0.52	0.54	0.54	0.67%	50,890
Oct 21, 2026	0.56	0.57	0.52	0.54	0.54	-1.11%	147,596
Oct 20, 2026	0.53	0.56	0.53	0.54	0.54	0.73%	62,967
Oct 19, 2026	0.57	0.57	0.53	0.54	0.54	-6.78%	93,051
Oct 16, 2026	0.59	0.62	0.58	0.58	0.58	-0.81%	141,633
Oct 15, 2026	0.54	0.63	0.54	0.58	0.58	4.48%	262,822
Oct 14, 2026	0.57	0.59	0.52	0.56	0.56	-2.35%	143,323
Oct 13, 2026	0.59	0.59	0.56	0.57	0.57	-4.48%	64,159
Oct 12, 2026	0.62	0.63	0.59	0.60	0.60	-7.39%	137,625
Oct 9, 2026	0.62	0.64	0.60	0.64	0.64	4.04%	138,520
Oct 8, 2026	0.61	0.62	0.60	0.62	0.62	3.49%	295,285
Oct 7, 2026	0.65	0.65	0.58	0.60	0.60	-8.39%	368,207
Oct 6, 2026	0.67	0.67	0.64	0.65	0.65	-2.42%	278,474
Oct 5, 2026	0.72	0.73	0.66	0.67	0.67	-8.97%	250,748
Oct 2, 2026	0.74	0.78	0.72	0.74	0.74	-0.86%	156,232
Oct 1, 2026	0.84	0.85	0.71	0.74	0.74	-11.94%	399,900
Sep 30, 2026	0.85	0.88	0.82	0.84	0.84	-2.37%	165,096
Sep 29, 2026	0.88	0.89	0.84	0.86	0.86	-2.18%	172,717
Sep 28, 2026	0.88	0.90	0.84	0.88	0.88	3.60%	207,935
Sep 25, 2026	0.87	0.89	0.84	0.85	0.85	-2.93%	158,350
Sep 24, 2026	0.92	0.95	0.86	0.88	0.88	-3.44%	219,971
Sep 23, 2026	0.89	0.98	0.89	0.91	0.91	5.26%	437,677
Sep 22, 2026	0.90	0.90	0.85	0.86	0.86	-4.53%	186,086
Sep 21, 2026	0.96	0.97	0.82	0.90	0.90	-20.76%	707,002
Sep 18, 2026	1.22	1.23	1.14	1.14	1.14	-1.72%	369,172
Sep 17, 2026	1.14	1.25	1.13	1.16	1.16	1.75%	270,377
Sep 16, 2026	1.11	1.21	1.05	1.14	1.14	0.88%	345,374
Sep 15, 2026	1.40	1.45	1.12	1.13	1.13	-18.71%	652,970
Sep 14, 2026	1.47	1.50	1.34	1.39	1.39	-4.73%	374,374
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