NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.62	0.64	0.58	0.60	0.60	-6.60%	4,869,049
May 29, 2026	0.72	0.74	0.64	0.64	0.64	-10.20%	5,393,965
May 28, 2026	0.75	0.78	0.68	0.72	0.72	-4.79%	7,321,049
May 27, 2026	0.77	0.83	0.73	0.75	0.75	-7.69%	7,421,899
May 26, 2026	1.02	1.02	0.81	0.81	0.81	-5.45%	35,446,367
May 22, 2026	0.69	0.96	0.69	0.86	0.86	23.05%	48,598,030
May 21, 2026	0.71	0.77	0.61	0.70	0.70	3.98%	29,381,137
May 20, 2026	0.74	1.06	0.65	0.67	0.67	-17.95%	118,311,993
May 19, 2026	0.41	1.09	0.39	0.82	0.82	100.02%	397,108,906
May 18, 2026	0.54	0.57	0.39	0.41	0.41	46.22%	197,133,206
May 15, 2026	0.30	0.30	0.28	0.28	0.28	-5.94%	51,583,423
May 14, 2026	0.30	0.30	0.28	0.30	0.30	1.05%	1,614,359
May 13, 2026	0.31	0.31	0.29	0.30	0.30	-4.87%	1,845,155
May 12, 2026	0.33	0.34	0.31	0.31	0.31	-6.26%	1,756,116
May 11, 2026	0.34	0.36	0.33	0.33	0.33	-3.27%	1,391,372
May 8, 2026	0.36	0.36	0.34	0.34	0.34	-2.70%	993,468
May 7, 2026	0.35	0.37	0.35	0.35	0.35	0.57%	1,416,380
May 6, 2026	0.35	0.37	0.34	0.35	0.35	0.92%	1,517,232
May 5, 2026	0.35	0.37	0.33	0.35	0.35	-0.77%	2,926,952
May 4, 2026	0.37	0.39	0.35	0.35	0.35	-8.16%	2,628,822
May 1, 2026	0.39	0.40	0.38	0.38	0.38	2.62%	1,591,112
Apr 30, 2026	0.37	0.39	0.35	0.37	0.37	2.01%	3,130,561
Apr 29, 2026	0.39	0.40	0.36	0.36	0.36	-6.97%	2,307,737
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