NextNRG Inc. (NXXT)
NASDAQ: NXXT
· Real-Time Price · USD
1.33
-0.05 (-3.62%)
At close: Aug 14, 2025, 3:59 PM
1.49
12.02%
Pre-market: Aug 15, 2025, 09:09 AM EDT
NXXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | -3.62% | 41,246 |
| 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 |
| Aug 7, 2025 | 1.40 | 1.44 | 1.25 | 1.40 | 1.40 | 0.72% | 313,841 |
| Aug 6, 2025 | 1.31 | 1.45 | 1.27 | 1.39 | 1.39 | 8.59% | 140,647 |
| Aug 5, 2025 | 1.15 | 1.30 | 1.13 | 1.28 | 1.28 | 8.47% | 140,300 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.09% | 143,219 |
| Aug 1, 2025 | 1.30 | 1.36 | 1.24 | 1.27 | 1.27 | -4.51% | 134,500 |
| Jul 31, 2025 | 1.44 | 1.65 | 1.29 | 1.33 | 1.33 | -8.28% | 177,904 |
| Jul 30, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 100,774 |
| Jul 29, 2025 | 1.63 | 1.65 | 1.42 | 1.43 | 1.43 | -11.18% | 166,656 |
| Jul 28, 2025 | 1.70 | 1.77 | 1.55 | 1.61 | 1.61 | -3.59% | 255,100 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 148,726 |
| Jul 24, 2025 | 1.69 | 1.75 | 1.63 | 1.70 | 1.70 | 0.59% | 176,900 |
| Jul 23, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | 0.00% | 185,121 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.59 | 1.69 | 1.69 | -1.17% | 331,104 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.65 | 1.71 | 1.71 | -2.84% | 199,353 |
| Jul 18, 2025 | 1.96 | 1.96 | 1.74 | 1.76 | 1.76 | -4.86% | 179,545 |