NextNRG Inc. (NXXT)
NASDAQ: NXXT
· Real-Time Price · USD
1.78
0.24 (15.58%)
At close: Sep 08, 2025, 3:59 PM
1.80
1.12%
After-hours: Sep 08, 2025, 07:44 PM EDT
NXXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.63 | 1.63 | 1.49 | 1.54 | 1.54 | -3.14% | 77,042 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 60,623 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -5.08% | 55,410 |
| Sep 2, 2025 | 1.86 | 1.89 | 1.75 | 1.77 | 1.77 | -2.75% | 116,709 |
| Aug 29, 2025 | 1.76 | 1.86 | 1.68 | 1.82 | 1.82 | 4.60% | 94,500 |
| Aug 28, 2025 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -1.14% | 87,200 |
| Aug 27, 2025 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 49,308 |
| Aug 26, 2025 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 2.34% | 91,833 |
| Aug 25, 2025 | 1.82 | 1.88 | 1.71 | 1.71 | 1.71 | -7.07% | 99,748 |
| Aug 22, 2025 | 1.56 | 1.85 | 1.51 | 1.84 | 1.84 | 17.95% | 218,228 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 63,700 |
| Aug 20, 2025 | 1.48 | 1.68 | 1.47 | 1.59 | 1.59 | 6.71% | 232,600 |
| Aug 19, 2025 | 1.43 | 1.53 | 1.35 | 1.49 | 1.49 | 4.93% | 122,692 |
| Aug 18, 2025 | 1.31 | 1.45 | 1.29 | 1.42 | 1.42 | 5.97% | 93,800 |
| Aug 15, 2025 | 1.42 | 1.49 | 1.25 | 1.34 | 1.34 | 0.75% | 133,715 |
| Aug 14, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | -3.62% | 41,251 |
| Aug 13, 2025 | 1.32 | 1.41 | 1.26 | 1.38 | 1.38 | 6.15% | 109,300 |
| Aug 12, 2025 | 1.23 | 1.32 | 1.22 | 1.30 | 1.30 | 2.36% | 69,439 |
| Aug 11, 2025 | 1.38 | 1.44 | 0.93 | 1.27 | 1.27 | -7.30% | 344,126 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 50,800 |