NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.37	0.44	0.35	0.41	-	16.58%	4,181,285
Apr 21, 2026	0.36	0.37	0.34	0.35	0.35	-2.49%	2,149,990
Apr 20, 2026	0.39	0.40	0.35	0.36	0.36	-7.58%	2,751,968
Apr 17, 2026	0.41	0.43	0.36	0.39	0.39	-2.89%	2,945,884
Apr 16, 2026	0.46	0.46	0.38	0.40	0.40	-19.93%	5,409,238
Apr 15, 2026	0.44	0.53	0.43	0.50	0.50	19.42%	18,515,593
Apr 14, 2026	0.38	0.44	0.37	0.42	0.42	12.52%	3,669,176
Apr 13, 2026	0.33	0.38	0.32	0.37	0.37	14.42%	2,086,010
Apr 10, 2026	0.38	0.38	0.32	0.32	0.32	-11.77%	1,749,395
Apr 9, 2026	0.40	0.40	0.37	0.37	0.37	-7.27%	648,115
Apr 8, 2026	0.40	0.42	0.39	0.39	0.39	-1.00%	800,005
Apr 7, 2026	0.40	0.41	0.38	0.40	0.40	-0.92%	1,059,141
Apr 6, 2026	0.40	0.41	0.39	0.40	0.40	1.87%	1,012,665
Apr 2, 2026	0.39	0.41	0.37	0.40	0.40	-0.08%	672,414
Apr 1, 2026	0.39	0.40	0.37	0.40	0.40	-1.13%	1,026,602
Mar 31, 2026	0.40	0.41	0.39	0.40	0.40	-0.17%	1,200,851
Mar 30, 2026	0.44	0.46	0.38	0.40	0.40	-4.23%	1,894,156
Mar 27, 2026	0.44	0.49	0.41	0.42	0.42	0.10%	3,167,835
Mar 26, 2026	0.40	0.46	0.38	0.42	0.42	6.52%	2,755,166
Mar 25, 2026	0.37	0.39	0.35	0.39	0.39	4.86%	1,646,485
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
Mar 2, 2026	0.70	0.70	0.63	0.63	0.63	-3.79%	1,028,436
Feb 27, 2026	0.64	0.66	0.61	0.66	0.66	3.44%	1,219,381
Feb 26, 2026	0.66	0.66	0.59	0.64	0.64	1.16%	986,065
Feb 25, 2026	0.56	0.63	0.53	0.63	0.63	10.76%	2,435,760
Feb 24, 2026	0.59	0.59	0.47	0.57	0.57	-2.64%	2,461,803
Feb 23, 2026	0.65	0.66	0.57	0.58	0.58	-12.94%	1,522,087
Feb 20, 2026	0.67	0.70	0.66	0.67	0.67	-0.92%	754,367
Feb 19, 2026	0.71	0.71	0.64	0.68	0.68	-4.93%	1,285,479
Feb 18, 2026	0.73	0.79	0.71	0.71	0.71	-2.41%	1,210,613
Feb 17, 2026	0.80	0.81	0.71	0.73	0.73	-7.93%	1,533,517
Feb 13, 2026	0.80	0.83	0.79	0.79	0.79	0.98%	853,380
Feb 12, 2026	0.80	0.88	0.78	0.79	0.79	-10.73%	1,290,337
Feb 11, 2026	0.92	0.92	0.81	0.88	0.88	-2.29%	1,284,038
Feb 10, 2026	0.93	0.97	0.89	0.90	0.90	-0.41%	883,116