NASDAQ : NXXT
NextNRG, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 2.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextNRG, Inc. (NXXT) closed at 2.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.75 | 2.97 | 2.261 | 2.32 | 12,448 | -15.64% |
| 2026-10-30 | 3.305 | 3.51 | 2.67 | 2.75 | 29,735 | -12.48% |
| 2026-10-29 | 3.67 | 3.7 | 3 | 3.142 | 44,737 | -14.48% |
| 2026-10-28 | 4.1 | 4.198 | 3.305 | 3.674 | 114,541 | -28.60% |
| 2026-10-27 | 5.121 | 5.278 | 5 | 5.146 | 6,392 | +0.70% |
| 2026-10-26 | 5.3 | 5.369 | 5.1 | 5.11 | 9,237 | -6.70% |
| 2026-10-23 | 5.347 | 5.599 | 5.2 | 5.477 | 13,415 | +1.63% |
| 2026-10-22 | 5.325 | 5.506 | 5.215 | 5.389 | 5,633 | +0.67% |
| 2026-10-21 | 5.563 | 5.7 | 5.2 | 5.353 | 14,990 | -1.11% |
| 2026-10-20 | 5.34 | 5.599 | 5.3 | 5.413 | 6,357 | +0.73% |
| 2026-10-19 | 5.718 | 5.74 | 5.3 | 5.374 | 9,305 | -6.78% |
| 2026-10-16 | 5.9 | 6.197 | 5.75 | 5.765 | 14,163 | -0.81% |
| 2026-10-15 | 5.4 | 6.341 | 5.4 | 5.812 | 26,282 | +4.48% |
| 2026-10-14 | 5.669 | 5.867 | 5.151 | 5.563 | 14,332 | -2.35% |
| 2026-10-13 | 5.888 | 5.914 | 5.602 | 5.697 | 6,415 | -4.48% |
| 2026-10-12 | 6.247 | 6.304 | 5.9 | 5.964 | 13,762 | -7.39% |
| 2026-10-09 | 6.23 | 6.449 | 6 | 6.44 | 13,852 | +4.04% |
| 2026-10-08 | 6.1 | 6.199 | 5.956 | 6.19 | 29,528 | +3.49% |
| 2026-10-07 | 6.468 | 6.468 | 5.8 | 5.981 | 36,820 | -8.39% |
| 2026-10-06 | 6.661 | 6.673 | 6.365 | 6.529 | 27,847 | -2.42% |
| 2026-10-05 | 7.21 | 7.27 | 6.641 | 6.691 | 25,074 | -8.97% |
| 2026-10-02 | 7.414 | 7.755 | 7.2 | 7.35 | 15,623 | -0.86% |
| 2026-10-01 | 8.37 | 8.455 | 7.102 | 7.414 | 39,990 | -11.94% |
| 2026-09-30 | 8.486 | 8.799 | 8.2 | 8.419 | 16,509 | -2.37% |
| 2026-09-29 | 8.8 | 8.897 | 8.4 | 8.623 | 17,271 | -2.18% |
| 2026-09-28 | 8.81 | 8.974 | 8.4 | 8.815 | 20,793 | +3.60% |
| 2026-09-25 | 8.656 | 8.909 | 8.4 | 8.509 | 15,834 | -2.93% |
| 2026-09-24 | 9.2 | 9.499 | 8.6 | 8.766 | 21,997 | -3.44% |
| 2026-09-23 | 8.928 | 9.82 | 8.928 | 9.078 | 43,767 | +5.26% |
| 2026-09-22 | 8.955 | 8.976 | 8.52 | 8.624 | 18,608 | -4.53% |
| 2026-09-21 | 9.6 | 9.7 | 8.16 | 9.033 | 70,700 | -20.76% |
| 2026-09-18 | 12.2 | 12.3 | 11.4 | 11.4 | 36,917 | -1.72% |
| 2026-09-17 | 11.4 | 12.5 | 11.3 | 11.6 | 27,037 | +1.75% |
| 2026-09-16 | 11.1 | 12.099 | 10.503 | 11.4 | 34,537 | +0.88% |
| 2026-09-15 | 14 | 14.446 | 11.2 | 11.3 | 65,296 | -18.71% |
| 2026-09-14 | 14.7 | 15 | 13.4 | 13.9 | 37,437 | -4.73% |
| 2026-09-11 | 15.4 | 15.96 | 14.2 | 14.59 | 35,256 | -4.89% |
| 2026-09-10 | 18.17 | 18.64 | 15.08 | 15.34 | 60,042 | -20.60% |
| 2026-09-09 | 20.96 | 20.96 | 18.87 | 19.32 | 24,376 | -7.20% |
| 2026-09-08 | 22.07 | 22.2 | 20.81 | 20.82 | 9,545 | -5.66% |
| 2026-09-04 | 22.17 | 22.7 | 21.3 | 22.07 | 12,412 | +2.03% |
| 2026-09-03 | 21 | 22.58 | 20.64 | 21.63 | 14,941 | +4.85% |
| 2026-09-02 | 21.31 | 22.53 | 20.62 | 20.63 | 14,982 | -6.23% |
| 2026-09-01 | 22.2 | 22.86 | 21.38 | 22 | 10,290 | -4.35% |
| 2026-08-31 | 24 | 24.25 | 22.33 | 23 | 17,280 | -0.35% |
| 2026-08-28 | 24 | 24.23 | 22.69 | 23.08 | 9,057 | -2.16% |
| 2026-08-27 | 24.12 | 24.48 | 23.16 | 23.59 | 12,683 | -0.84% |
| 2026-08-26 | 24.48 | 25.74 | 23.01 | 23.79 | 39,129 | +4.53% |
| 2026-08-25 | 22.49 | 23.31 | 22.178 | 22.76 | 10,897 | +3.13% |
| 2026-08-24 | 23.21 | 23.3 | 21.76 | 22.07 | 10,923 | -5.44% |
| 2026-08-21 | 23 | 23.89 | 22.75 | 23.34 | 14,691 | +2.68% |
| 2026-08-20 | 22 | 23.18 | 21.81 | 22.73 | 15,341 | +2.39% |
| 2026-08-19 | 23.51 | 24.5 | 21.75 | 22.2 | 26,790 | -6.68% |
| 2026-08-18 | 25.1 | 25.33 | 23 | 23.79 | 28,205 | -5.48% |
| 2026-08-17 | 26.81 | 26.81 | 25 | 25.17 | 20,598 | -5.80% |
| 2026-08-14 | 30 | 31.1 | 25.98 | 26.72 | 72,652 | -17.04% |
| 2026-08-13 | 29.5 | 32.89 | 28.33 | 32.21 | 135,876 | +15.45% |
| 2026-08-12 | 27.76 | 29.1 | 26.7 | 27.9 | 23,359 | -0.29% |
| 2026-08-11 | 27.45 | 28.26 | 26.42 | 27.98 | 23,378 | +4.99% |
| 2026-08-10 | 29.5 | 30 | 26.5 | 26.65 | 22,186 | -8.14% |
| 2026-08-07 | 26.67 | 30 | 26.67 | 29.01 | 24,187 | +7.96% |
| 2026-08-06 | 27 | 27.8 | 26.14 | 26.87 | 10,553 | -3.90% |
| 2026-08-05 | 29.39 | 30.36 | 27.03 | 27.96 | 16,001 | -4.80% |
| 2026-08-04 | 27.22 | 30.05 | 26.02 | 29.37 | 27,605 | +9.34% |
| 2026-08-03 | 26.27 | 28.46 | 26.1 | 26.86 | 20,317 | -0.92% |
| 2026-07-31 | 27.9 | 28.56 | 25.25 | 27.11 | 13,000 | +1.46% |
| 2026-07-30 | 27 | 27.87 | 24.64 | 26.72 | 28,665 | +1.02% |
| 2026-07-29 | 29.71 | 30.76 | 26.02 | 26.45 | 21,491 | -11.57% |
| 2026-07-28 | 29.83 | 31 | 28.5 | 29.91 | 12,411 | -3.36% |
| 2026-07-27 | 32.5 | 32.79 | 28.5 | 30.95 | 20,224 | -3.52% |
| 2026-07-24 | 34.48 | 34.48 | 31.5 | 32.08 | 21,023 | -6.34% |
| 2026-07-23 | 36.9 | 37.06 | 33 | 34.25 | 33,814 | -3.55% |
| 2026-07-22 | 34.61 | 41.74 | 32.21 | 35.51 | 74,966 | +1.54% |
| 2026-07-21 | 27.52 | 36.799 | 25.87 | 34.97 | 199,614 | +25.88% |
| 2026-07-20 | 31.09 | 32 | 26.12 | 27.78 | 494,525 | -0.89% |
| 2026-07-17 | 24 | 30 | 20.33 | 28.03 | 461,350 | +14.60% |
| 2026-07-16 | 28.52 | 28.71 | 24.4 | 24.46 | 33,448 | -15.66% |
| 2026-07-15 | 29.8 | 29.95 | 28.05 | 29 | 15,727 | +0.03% |
| 2026-07-14 | 32.5 | 32.89 | 28.2 | 28.99 | 25,240 | -3.14% |
| 2026-07-13 | 31.63 | 31.91 | 28.6 | 29.93 | 23,558 | -5.16% |
| 2026-07-10 | 33 | 33 | 31.28 | 31.56 | 15,990 | -4.04% |
| 2026-07-09 | 33.5 | 33.97 | 32 | 32.89 | 9,678 | -1.02% |
| 2026-07-08 | 34.1 | 34.75 | 32.19 | 33.23 | 16,630 | -6.71% |
| 2026-07-07 | 35.75 | 36.98 | 34.02 | 35.62 | 16,406 | -5.77% |
| 2026-07-06 | 36.6 | 37.8 | 35.33 | 37.8 | 20,621 | +5.88% |
| 2026-07-02 | 36.2 | 37.58 | 34.01 | 35.7 | 17,281 | -3.90% |
| 2026-07-01 | 35.4 | 37.15 | 33.5 | 37.15 | 34,531 | +6.08% |
| 2026-06-30 | 34.29 | 38.21 | 33.8 | 35.02 | 30,878 | +5.35% |
| 2026-06-29 | 34.48 | 35.1 | 32.2 | 33.24 | 23,111 | -2.35% |
| 2026-06-26 | 38.04 | 39.64 | 34.04 | 34.04 | 56,312 | -13.84% |
| 2026-06-25 | 42 | 42.71 | 36.98 | 39.51 | 48,125 | -3.85% |
| 2026-06-24 | 44.03 | 52.96 | 40.12 | 41.09 | 57,735 | -4.73% |
| 2026-06-23 | 46.02 | 46.02 | 43.06 | 43.13 | 24,003 | -10.31% |
| 2026-06-22 | 51.99 | 53.66 | 48 | 48.09 | 41,263 | -2.99% |
| 2026-06-18 | 44.9 | 51.34 | 39.28 | 49.57 | 65,436 | +15.76% |
| 2026-06-17 | 41.05 | 47 | 39.33 | 42.82 | 61,844 | +9.29% |
| 2026-06-16 | 38.51 | 42.4 | 36.81 | 39.18 | 46,030 | +1.48% |
| 2026-06-15 | 44 | 47.36 | 38.6 | 38.61 | 48,806 | -11.24% |
| 2026-06-12 | 47.86 | 48.03 | 42.7 | 43.5 | 33,141 | -7.21% |
| 2026-06-11 | 47.47 | 49.93 | 46 | 46.88 | 23,427 | +1.36% |
| 2026-06-10 | 50.68 | 52.35 | 45.53 | 46.25 | 32,851 | -6.62% |
| 2026-06-09 | 58.23 | 59.69 | 49.13 | 49.53 | 44,244 | -16.07% |
| 2026-06-08 | 65.99 | 67.48 | 58.775 | 59.01 | 60,537 | +0.92% |
| 2026-06-05 | 70.34 | 70.34 | 57.01 | 58.47 | 49,609 | -15.27% |
| 2026-06-04 | 56 | 73 | 55.995 | 69.01 | 104,550 | +23.06% |
| 2026-06-03 | 62 | 62.1 | 54.18 | 56.08 | 36,023 | -6.86% |
| 2026-06-02 | 59.85 | 69.9 | 59.1 | 60.21 | 52,987 | +0.33% |
| 2026-06-01 | 61.71 | 63.72 | 58 | 60.01 | 51,326 | -6.60% |
| 2026-05-29 | 72 | 73.84 | 64.25 | 64.25 | 54,750 | -10.20% |
| 2026-05-28 | 75 | 78 | 67.665 | 71.55 | 73,210 | -4.79% |
| 2026-05-27 | 77.205 | 83 | 73.12 | 75.15 | 74,218 | -7.69% |
| 2026-05-26 | 102 | 102 | 80.6 | 81.41 | 354,463 | -5.45% |
| 2026-05-22 | 69.14 | 96 | 69.08 | 86.1 | 485,980 | +23.05% |
| 2026-05-21 | 71 | 76.99 | 61.3 | 69.97 | 293,811 | +3.98% |
| 2026-05-20 | 74 | 106 | 65 | 67.29 | 1,183,119 | -17.95% |
| 2026-05-19 | 40.99 | 109 | 39 | 82.01 | 3,971,089 | +100.02% |
| 2026-05-18 | 54 | 56.68 | 39.4 | 41 | 1,971,332 | +46.22% |
| 2026-05-15 | 30 | 30 | 28 | 28.04 | 515,834 | -5.94% |
| 2026-05-14 | 29.55 | 30.1 | 27.5 | 29.81 | 16,143 | +1.05% |
| 2026-05-13 | 30.83 | 31.35 | 29.26 | 29.5 | 18,451 | -4.87% |