NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.22	0.23	0.22	0.23	0.23	3.13%	1,002,000
Aug 24, 2026	0.23	0.23	0.22	0.22	0.22	-5.44%	1,080,213
Aug 21, 2026	0.23	0.24	0.23	0.23	0.23	2.68%	1,406,791
Aug 20, 2026	0.22	0.23	0.22	0.23	0.23	2.39%	1,515,126
Aug 19, 2026	0.24	0.25	0.22	0.22	0.22	-6.68%	2,630,400
Aug 18, 2026	0.25	0.25	0.23	0.24	0.24	-5.48%	2,787,241
Aug 17, 2026	0.27	0.27	0.25	0.25	0.25	-5.80%	2,026,585
Aug 14, 2026	0.30	0.31	0.26	0.27	0.27	-17.04%	7,005,683
Aug 13, 2026	0.30	0.33	0.28	0.32	0.32	15.45%	7,524,158
Aug 12, 2026	0.28	0.29	0.27	0.28	0.28	-0.29%	2,299,267
Aug 11, 2026	0.27	0.28	0.26	0.28	0.28	4.99%	2,310,433
Aug 10, 2026	0.30	0.30	0.27	0.27	0.27	-8.14%	2,135,163
Aug 7, 2026	0.27	0.30	0.27	0.29	0.29	7.96%	2,401,647
Aug 6, 2026	0.27	0.28	0.26	0.27	0.27	-3.90%	1,034,450
Aug 5, 2026	0.29	0.30	0.27	0.28	0.28	-4.80%	1,560,241
Aug 4, 2026	0.27	0.30	0.26	0.29	0.29	9.34%	2,745,559
Aug 3, 2026	0.26	0.28	0.26	0.27	0.27	-0.92%	2,031,796
Jul 31, 2026	0.28	0.29	0.25	0.27	0.27	1.46%	1,300,097
Jul 30, 2026	0.27	0.28	0.25	0.27	0.27	1.02%	2,866,552
Jul 29, 2026	0.30	0.31	0.26	0.26	0.26	-11.57%	2,149,149
Jul 28, 2026	0.30	0.31	0.29	0.30	0.30	-3.36%	1,241,188
Jul 27, 2026	0.33	0.33	0.29	0.31	0.31	-3.52%	2,022,485
Jul 24, 2026	0.34	0.34	0.32	0.32	0.32	-6.34%	2,102,360
Jul 23, 2026	0.37	0.37	0.33	0.34	0.34	-3.55%	3,381,495
Jul 22, 2026	0.35	0.42	0.32	0.36	0.36	1.54%	7,496,645
Jul 21, 2026	0.28	0.37	0.26	0.35	0.35	25.88%	19,961,406
Jul 20, 2026	0.31	0.32	0.26	0.28	0.28	-0.89%	49,452,560
Jul 17, 2026	0.24	0.30	0.20	0.28	0.28	14.60%	46,135,041
Jul 16, 2026	0.29	0.29	0.24	0.24	0.24	-15.66%	3,344,816
Jul 15, 2026	0.30	0.30	0.28	0.29	0.29	0.03%	1,572,731
Jul 14, 2026	0.33	0.33	0.28	0.29	0.29	-3.14%	2,524,000
Jul 13, 2026	0.32	0.32	0.29	0.30	0.30	-5.16%	2,355,891
Jul 10, 2026	0.33	0.33	0.31	0.32	0.32	-4.04%	1,599,195
Jul 9, 2026	0.34	0.34	0.32	0.33	0.33	-1.02%	967,803
Jul 8, 2026	0.34	0.35	0.32	0.33	0.33	-6.71%	1,663,082
Jul 7, 2026	0.36	0.37	0.34	0.36	0.36	-5.77%	1,640,645
Jul 6, 2026	0.37	0.38	0.35	0.38	0.38	5.88%	2,062,180
Jul 2, 2026	0.36	0.38	0.34	0.36	0.36	-3.90%	1,728,134
Jul 1, 2026	0.35	0.37	0.34	0.37	0.37	6.08%	3,453,151
Jun 30, 2026	0.34	0.38	0.34	0.35	0.35	5.35%	3,087,876
Jun 29, 2026	0.34	0.35	0.32	0.33	0.33	-2.35%	2,311,115
Jun 26, 2026	0.38	0.40	0.34	0.34	0.34	-13.84%	5,631,248
Jun 25, 2026	0.42	0.43	0.37	0.40	0.40	-3.85%	4,812,531
Jun 24, 2026	0.44	0.53	0.40	0.41	0.41	-4.73%	5,773,566
Jun 23, 2026	0.46	0.46	0.43	0.43	0.43	-10.31%	2,400,349
Jun 22, 2026	0.52	0.54	0.48	0.48	0.48	-2.99%	4,126,379
Jun 18, 2026	0.45	0.51	0.39	0.50	0.50	15.76%	6,543,710
Jun 17, 2026	0.41	0.47	0.39	0.43	0.43	9.29%	6,184,433
Jun 16, 2026	0.39	0.42	0.37	0.39	0.39	1.48%	4,603,053
Jun 15, 2026	0.44	0.47	0.39	0.39	0.39	-11.24%	4,880,626