NextNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.28	0.29	0.25	0.27	0.27	1.46%	1,236,241
Jul 30, 2026	0.27	0.28	0.25	0.27	0.27	1.02%	2,822,882
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
Jun 12, 2026	0.48	0.48	0.43	0.44	0.44	-7.21%	3,314,144
Jun 11, 2026	0.47	0.50	0.46	0.47	0.47	1.36%	2,342,774
Jun 10, 2026	0.51	0.52	0.46	0.46	0.46	-6.62%	3,285,171
Jun 9, 2026	0.58	0.60	0.49	0.50	0.50	-16.07%	4,424,422
Jun 8, 2026	0.66	0.67	0.59	0.59	0.59	0.92%	6,053,770
Jun 5, 2026	0.70	0.70	0.57	0.58	0.58	-15.27%	4,960,907
Jun 4, 2026	0.56	0.73	0.56	0.69	0.69	23.06%	10,455,038
Jun 3, 2026	0.62	0.62	0.54	0.56	0.56	-6.86%	3,602,316
Jun 2, 2026	0.60	0.70	0.59	0.60	0.60	0.33%	5,298,765
Jun 1, 2026	0.62	0.64	0.58	0.60	0.60	-6.60%	5,132,650
May 29, 2026	0.72	0.74	0.64	0.64	0.64	-10.20%	5,475,068
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