NextNRG, Inc. - Common Stock (NXXT)

Last Price2.7500

Change+2.4400 (787.10%)

NASDAQ · Last Trade: Oct 31st, 11:27 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For NextNRG, Inc. - Common Stock (NXXT)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	3.31	3.51	2.67	2.75	29,735	2.75
10/29/2026	0.37	0.37	0.30	0.31	442,437	3.14
10/28/2026	0.41	0.42	0.33	0.37	1,145,069	3.67
10/27/2026	0.51	0.53	0.50	0.51	63,669	5.15
10/26/2026	0.53	0.54	0.51	0.51	91,612	5.11
10/23/2026	0.53	0.56	0.52	0.55	134,151	5.48
10/22/2026	0.53	0.55	0.52	0.54	56,341	5.39
10/21/2026	0.56	0.57	0.52	0.54	149,804	5.35
10/20/2026	0.53	0.56	0.53	0.54	63,568	5.41
10/19/2026	0.57	0.57	0.53	0.54	93,049	5.37
10/16/2026	0.59	0.62	0.57	0.58	141,634	5.76
10/15/2026	0.54	0.63	0.54	0.58	262,712	5.81
10/14/2026	0.57	0.59	0.52	0.56	143,224	5.56
10/13/2026	0.59	0.59	0.56	0.57	63,670	5.70
10/12/2026	0.62	0.63	0.59	0.60	137,519	5.96
10/09/2026	0.62	0.64	0.60	0.64	138,521	6.44
10/08/2026	0.61	0.62	0.60	0.62	292,157	6.19
10/07/2026	0.65	0.65	0.58	0.60	363,505	5.98
10/06/2026	0.67	0.67	0.64	0.65	278,212	6.53
10/05/2026	0.72	0.73	0.66	0.67	249,521	6.69
10/02/2026	0.74	0.78	0.72	0.73	156,232	7.35
10/01/2026	0.84	0.85	0.71	0.74	399,380	7.41
9/30/2026	0.85	0.88	0.82	0.84	165,096	8.42
9/29/2026	0.88	0.89	0.84	0.86	172,644	8.62
9/28/2026	0.88	0.90	0.84	0.88	207,070	8.81
9/25/2026	0.87	0.89	0.84	0.85	158,351	8.51
9/24/2026	0.92	0.95	0.86	0.88	219,863	8.77
9/23/2026	0.89	0.98	0.89	0.91	437,527	9.08
9/22/2026	0.90	0.90	0.85	0.86	185,398	8.62
9/21/2026	0.96	0.97	0.82	0.90	701,711	9.03
9/18/2026	1.22	1.23	1.14	1.14	369,173	11.40
9/17/2026	1.14	1.25	1.13	1.16	269,873	11.60
9/16/2026	1.11	1.21	1.05	1.14	343,297	11.40
9/15/2026	1.40	1.44	1.12	1.13	650,729	11.30
9/14/2026	1.47	1.50	1.34	1.39	373,065	13.90
9/11/2026	0.15	0.16	0.14	0.15	3,525,705	14.59
9/10/2026	0.18	0.19	0.15	0.15	6,000,523	15.34
9/09/2026	0.21	0.21	0.19	0.19	2,436,818	19.32
9/08/2026	0.22	0.22	0.21	0.21	954,456	20.82
9/04/2026	0.22	0.23	0.21	0.22	1,241,266	22.07
9/03/2026	0.21	0.23	0.21	0.22	1,484,275	21.63
9/02/2026	0.21	0.23	0.21	0.21	1,497,946	20.63
9/01/2026	0.22	0.23	0.21	0.22	1,028,734	22.00
8/31/2026	0.24	0.24	0.22	0.23	1,728,024	23.00
8/28/2026	0.24	0.24	0.23	0.23	905,704	23.08
8/27/2026	0.24	0.24	0.23	0.24	1,238,239	23.59
8/26/2026	0.24	0.26	0.23	0.24	3,907,097	23.79
8/25/2026	0.22	0.23	0.22	0.23	1,082,591	22.76
8/24/2026	0.23	0.23	0.22	0.22	1,092,234	22.07
8/21/2026	0.23	0.24	0.23	0.23	1,469,108	23.34
8/20/2026	0.22	0.23	0.22	0.23	1,532,827	22.73
8/19/2026	0.24	0.24	0.22	0.22	2,671,912	22.20
8/18/2026	0.25	0.25	0.23	0.24	2,805,662	23.79
8/17/2026	0.27	0.27	0.25	0.25	2,049,897	25.17
8/14/2026	0.30	0.31	0.26	0.27	7,265,231	26.72
8/13/2026	0.29	0.33	0.28	0.32	13,352,174	32.21
8/12/2026	0.28	0.29	0.27	0.28	2,333,714	27.90
8/11/2026	0.27	0.28	0.26	0.28	2,329,741	27.98
8/10/2026	0.29	0.30	0.27	0.27	2,205,867	26.65
8/07/2026	0.27	0.30	0.27	0.29	2,418,742	29.01
8/06/2026	0.27	0.28	0.26	0.27	1,054,445	26.87
8/05/2026	0.29	0.30	0.27	0.28	1,648,921	27.96
8/04/2026	0.27	0.30	0.26	0.29	2,756,974	29.37
8/03/2026	0.26	0.28	0.26	0.27	2,030,321	26.86