NextNRG, Inc. - Common Stock (NXXT)

Last Price0.3703

Change+0.0073 (2.01%)

NASDAQ · Last Trade: Apr 30th, 11:36 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	0.37	0.39	0.35	0.37	3,130,114	0.37
4/29/2026	0.39	0.40	0.36	0.36	2,306,699	0.36
4/28/2026	0.44	0.45	0.39	0.39	3,276,152	0.39
4/27/2026	0.44	0.47	0.42	0.43	3,075,269	0.43
4/24/2026	0.39	0.47	0.39	0.44	5,211,462	0.44
4/23/2026	0.40	0.40	0.36	0.38	1,627,882	0.38
4/22/2026	0.37	0.44	0.35	0.40	4,594,892	0.40
4/21/2026	0.36	0.36	0.34	0.35	2,198,293	0.35
4/20/2026	0.39	0.40	0.35	0.36	2,800,047	0.36
4/17/2026	0.41	0.43	0.36	0.39	2,954,511	0.39
4/16/2026	0.46	0.46	0.38	0.40	5,474,308	0.40
4/15/2026	0.44	0.53	0.43	0.50	19,176,014	0.50
4/14/2026	0.38	0.44	0.37	0.42	13,167,049	0.42
4/13/2026	0.33	0.38	0.32	0.37	2,108,219	0.37
4/10/2026	0.38	0.38	0.32	0.32	1,755,924	0.32
4/09/2026	0.40	0.40	0.37	0.37	660,355	0.37
4/08/2026	0.40	0.42	0.39	0.39	804,293	0.39
4/07/2026	0.40	0.41	0.38	0.40	1,065,029	0.40
4/06/2026	0.40	0.41	0.39	0.40	1,021,253	0.40
4/02/2026	0.39	0.41	0.37	0.40	676,562	0.40
4/01/2026	0.39	0.40	0.37	0.40	1,029,023	0.40
3/31/2026	0.40	0.41	0.39	0.40	1,207,595	0.40
3/30/2026	0.44	0.46	0.38	0.40	1,912,652	0.40
3/27/2026	0.44	0.49	0.42	0.42	3,350,812	0.42
3/26/2026	0.40	0.46	0.38	0.42	3,012,562	0.42
3/25/2026	0.37	0.39	0.35	0.39	1,650,717	0.39
3/24/2026	0.40	0.43	0.36	0.37	1,875,352	0.37
3/23/2026	0.42	0.43	0.38	0.39	2,619,672	0.39
3/20/2026	0.44	0.55	0.43	0.45	8,046,909	0.45
3/19/2026	0.45	0.45	0.41	0.44	905,318	0.44
3/18/2026	0.50	0.50	0.43	0.45	1,585,067	0.45
3/17/2026	0.49	0.50	0.48	0.49	531,095	0.49
3/16/2026	0.52	0.53	0.49	0.50	812,520	0.50
3/13/2026	0.53	0.53	0.48	0.52	1,442,313	0.52
3/12/2026	0.50	0.54	0.50	0.52	1,682,438	0.52
3/11/2026	0.53	0.54	0.50	0.52	1,086,281	0.52
3/10/2026	0.57	0.57	0.51	0.53	862,950	0.53
3/09/2026	0.57	0.61	0.54	0.56	1,187,009	0.56
3/06/2026	0.59	0.60	0.56	0.57	811,397	0.57
3/05/2026	0.58	0.65	0.57	0.59	1,122,637	0.59
3/04/2026	0.60	0.60	0.56	0.59	1,445,362	0.59
3/03/2026	0.67	0.68	0.59	0.59	1,599,347	0.59
3/02/2026	0.70	0.70	0.63	0.63	1,020,211	0.63
2/27/2026	0.64	0.66	0.61	0.66	1,219,381	0.66
2/26/2026	0.66	0.66	0.59	0.64	958,875	0.64
2/25/2026	0.56	0.63	0.53	0.63	2,419,087	0.63
2/24/2026	0.59	0.59	0.47	0.57	2,461,704	0.57
2/23/2026	0.65	0.66	0.57	0.58	1,519,829	0.58
2/20/2026	0.67	0.70	0.66	0.67	754,367	0.67
2/19/2026	0.71	0.71	0.64	0.68	1,282,625	0.68
2/18/2026	0.73	0.79	0.71	0.71	1,209,861	0.71
2/17/2026	0.80	0.81	0.71	0.73	1,531,293	0.73
2/13/2026	0.80	0.83	0.79	0.79	853,380	0.79
2/12/2026	0.80	0.88	0.78	0.79	1,287,095	0.79
2/11/2026	0.92	0.92	0.81	0.88	1,279,046	0.88
2/10/2026	0.93	0.97	0.89	0.90	881,656	0.90
2/09/2026	0.95	0.98	0.87	0.90	1,662,614	0.90
2/06/2026	0.92	0.99	0.90	0.98	1,190,935	0.98
2/05/2026	1.00	1.00	0.89	0.91	1,435,742	0.91
2/04/2026	0.95	1.00	0.88	0.99	1,856,833	0.99
2/03/2026	0.89	1.03	0.87	0.94	2,620,419	0.94
2/02/2026	0.92	0.92	0.76	0.85	3,089,223	0.85