NextNRG, Inc. - Common Stock (NXXT)
1.1100
-0.0100 (-0.89%)
NASDAQ · Last Trade: Jan 24th, 4:37 AM EST
Historical Prices For NextNRG, Inc. - Common Stock (NXXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 1.17 | 1.18 | 1.06 | 1.11 | 2,623,833 | 1.11 |
| 1/22/2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1,487,446 | 1.12 |
| 1/21/2026 | 1.12 | 1.17 | 1.07 | 1.11 | 1,487,422 | 1.11 |
| 1/20/2026 | 1.08 | 1.10 | 1.04 | 1.08 | 1,817,722 | 1.08 |
| 1/16/2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1,549,259 | 1.11 |
| 1/15/2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1,333,403 | 1.13 |
| 1/14/2026 | 1.15 | 1.22 | 1.13 | 1.15 | 1,279,671 | 1.15 |
| 1/13/2026 | 1.28 | 1.28 | 1.15 | 1.17 | 1,916,690 | 1.17 |
| 1/12/2026 | 1.24 | 1.30 | 1.18 | 1.27 | 2,642,778 | 1.27 |
| 1/09/2026 | 1.12 | 1.22 | 1.07 | 1.18 | 2,200,370 | 1.18 |
| 1/08/2026 | 1.14 | 1.15 | 1.07 | 1.12 | 1,654,325 | 1.12 |
| 1/07/2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1,560,566 | 1.14 |
| 1/06/2026 | 1.24 | 1.25 | 1.17 | 1.25 | 1,837,802 | 1.25 |
| 1/05/2026 | 1.30 | 1.33 | 1.21 | 1.24 | 2,253,183 | 1.24 |
| 1/02/2026 | 1.45 | 1.48 | 1.33 | 1.34 | 2,552,210 | 1.34 |
| 12/31/2025 | 1.42 | 1.59 | 1.40 | 1.45 | 2,221,439 | 1.45 |
| 12/30/2025 | 1.53 | 1.58 | 1.41 | 1.42 | 1,771,565 | 1.42 |
| 12/29/2025 | 1.60 | 1.63 | 1.38 | 1.44 | 2,195,528 | 1.44 |
| 12/26/2025 | 1.88 | 1.88 | 1.57 | 1.58 | 2,204,670 | 1.58 |
| 12/24/2025 | 1.78 | 1.92 | 1.70 | 1.89 | 3,099,414 | 1.89 |
| 12/23/2025 | 1.48 | 1.67 | 1.46 | 1.65 | 2,279,887 | 1.65 |
| 12/22/2025 | 1.49 | 1.55 | 1.45 | 1.47 | 1,098,660 | 1.47 |
| 12/19/2025 | 1.26 | 1.54 | 1.26 | 1.47 | 3,519,711 | 1.47 |
| 12/18/2025 | 1.41 | 1.44 | 1.27 | 1.28 | 1,908,364 | 1.28 |
| 12/17/2025 | 1.47 | 1.58 | 1.35 | 1.40 | 1,185,477 | 1.40 |
| 12/16/2025 | 1.57 | 1.60 | 1.39 | 1.44 | 1,968,898 | 1.44 |
| 12/15/2025 | 1.73 | 1.80 | 1.57 | 1.61 | 1,848,181 | 1.61 |
| 12/12/2025 | 1.80 | 1.87 | 1.66 | 1.73 | 1,258,921 | 1.73 |
| 12/11/2025 | 1.70 | 2.02 | 1.58 | 1.75 | 5,390,329 | 1.75 |
| 12/10/2025 | 1.40 | 1.71 | 1.30 | 1.69 | 4,394,995 | 1.69 |
| 12/09/2025 | 1.22 | 1.39 | 1.18 | 1.37 | 3,779,976 | 1.37 |
| 12/08/2025 | 1.28 | 1.29 | 1.18 | 1.18 | 1,129,328 | 1.18 |
| 12/05/2025 | 1.23 | 1.30 | 1.22 | 1.27 | 1,299,178 | 1.27 |
| 12/04/2025 | 1.24 | 1.26 | 1.20 | 1.23 | 915,132 | 1.23 |
| 12/03/2025 | 1.24 | 1.33 | 1.22 | 1.24 | 4,285,019 | 1.24 |
| 12/02/2025 | 1.21 | 1.30 | 1.20 | 1.23 | 1,102,476 | 1.23 |
| 12/01/2025 | 1.22 | 1.31 | 1.15 | 1.19 | 1,476,500 | 1.19 |
| 11/28/2025 | 1.10 | 1.26 | 1.10 | 1.22 | 1,176,160 | 1.22 |
| 11/26/2025 | 1.12 | 1.16 | 1.08 | 1.10 | 989,398 | 1.10 |
| 11/25/2025 | 1.11 | 1.13 | 0.98 | 1.12 | 1,403,312 | 1.12 |
| 11/24/2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1,302,721 | 1.09 |
| 11/21/2025 | 1.15 | 1.17 | 1.01 | 1.04 | 2,625,794 | 1.04 |
| 11/20/2025 | 1.42 | 1.42 | 1.16 | 1.17 | 2,691,028 | 1.17 |
| 11/19/2025 | 1.51 | 1.55 | 1.32 | 1.33 | 1,562,799 | 1.33 |
| 11/18/2025 | 1.41 | 1.62 | 1.31 | 1.58 | 2,031,768 | 1.58 |
| 11/17/2025 | 1.84 | 1.89 | 1.35 | 1.43 | 5,551,525 | 1.43 |
| 11/14/2025 | 1.99 | 2.22 | 1.83 | 2.10 | 3,392,235 | 2.10 |
| 11/13/2025 | 2.10 | 2.17 | 1.86 | 2.01 | 2,816,716 | 2.01 |
| 11/12/2025 | 1.83 | 2.09 | 1.79 | 2.09 | 3,826,813 | 2.09 |
| 11/11/2025 | 1.72 | 1.81 | 1.70 | 1.76 | 1,698,063 | 1.76 |
| 11/10/2025 | 1.83 | 1.83 | 1.65 | 1.70 | 1,714,751 | 1.70 |
| 11/07/2025 | 1.54 | 1.84 | 1.50 | 1.77 | 2,573,768 | 1.77 |
| 11/06/2025 | 1.68 | 1.72 | 1.50 | 1.54 | 925,326 | 1.54 |
| 11/05/2025 | 1.86 | 1.86 | 1.66 | 1.67 | 1,160,432 | 1.67 |
| 11/04/2025 | 1.87 | 1.90 | 1.78 | 1.79 | 1,174,097 | 1.79 |
| 11/03/2025 | 2.02 | 2.02 | 1.78 | 1.91 | 1,496,222 | 1.91 |
| 10/31/2025 | 1.91 | 2.04 | 1.84 | 1.99 | 1,721,240 | 1.99 |
| 10/30/2025 | 1.87 | 2.02 | 1.81 | 1.90 | 2,027,432 | 1.90 |
| 10/29/2025 | 1.88 | 1.96 | 1.72 | 1.82 | 1,821,807 | 1.82 |
| 10/28/2025 | 1.88 | 1.93 | 1.82 | 1.89 | 1,091,768 | 1.89 |
| 10/27/2025 | 2.03 | 2.03 | 1.82 | 1.86 | 1,225,453 | 1.86 |
| 10/24/2025 | 1.91 | 2.06 | 1.81 | 2.03 | 1,891,219 | 2.03 |