Want to see NXXT full AI Analyst Report?
NextNRG (NXXT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 2.75 | 2.97 | 2.17 | 2.24 | 2.24 | -18.65% | 30,191 | 1.15 |
| Oct 30, 2026 | 3.31 | 3.51 | 2.67 | 2.75 | 2.75 | -12.48% | 29,001 | 1.10 |
| Oct 29, 2026 | 3.67 | 3.70 | 3.00 | 3.14 | 3.14 | -14.46% | 44,737 | 1.73 |
| Oct 28, 2026 | 4.10 | 4.19 | 3.30 | 3.67 | 3.67 | -28.62% | 114,541 | 4.71 |
| Oct 27, 2026 | 5.13 | 5.28 | 5.01 | 5.15 | 5.15 | +0.72% | 6,392 | 0.26 |
| Oct 26, 2026 | 5.30 | 5.36 | 5.10 | 5.11 | 5.11 | -6.70% | 9,237 | 0.37 |
| Oct 23, 2026 | 5.35 | 5.60 | 5.21 | 5.48 | 5.48 | +1.61% | 13,415 | 0.54 |
| Oct 22, 2026 | 5.33 | 5.51 | 5.22 | 5.39 | 5.39 | +0.67% | 5,633 | 0.22 |
| Oct 21, 2026 | 5.56 | 5.70 | 5.20 | 5.35 | 5.35 | -1.11% | 14,990 | 0.60 |
| Oct 20, 2026 | 5.34 | 5.59 | 5.30 | 5.41 | 5.41 | +0.73% | 6,357 | 0.25 |
| Oct 19, 2026 | 5.71 | 5.74 | 5.30 | 5.37 | 5.37 | -6.78% | 9,305 | 0.35 |
| Oct 16, 2026 | 5.91 | 6.20 | 5.75 | 5.77 | 5.77 | -0.81% | 14,163 | 0.48 |
| Oct 15, 2026 | 5.40 | 6.34 | 5.40 | 5.81 | 5.81 | +4.49% | 26,282 | 0.71 |
| Oct 14, 2026 | 5.66 | 5.86 | 5.15 | 5.56 | 5.56 | -2.37% | 14,332 | 0.32 |
| Oct 13, 2026 | 5.89 | 5.92 | 5.61 | 5.70 | 5.70 | -4.48% | 6,415 | 0.14 |
| Oct 12, 2026 | 6.24 | 6.30 | 5.90 | 5.96 | 5.96 | -7.39% | 13,762 | 0.31 |
| Oct 09, 2026 | 6.23 | 6.44 | 6.00 | 6.44 | 6.44 | +4.04% | 13,852 | 0.31 |
| Oct 08, 2026 | 6.10 | 6.19 | 5.95 | 6.19 | 6.19 | +3.49% | 29,528 | 0.66 |
| Oct 07, 2026 | 6.46 | 6.46 | 5.80 | 5.98 | 5.98 | -8.39% | 36,820 | 0.83 |
| Oct 06, 2026 | 6.67 | 6.68 | 6.37 | 6.53 | 6.53 | -2.42% | 27,847 | 0.63 |
| Oct 05, 2026 | 7.21 | 7.27 | 6.64 | 6.69 | 6.69 | -8.97% | 25,074 | 0.57 |
| Oct 02, 2026 | 7.41 | 7.75 | 7.20 | 7.35 | 7.35 | -0.86% | 15,623 | 0.36 |
| Oct 01, 2026 | 8.37 | 8.45 | 7.10 | 7.41 | 7.41 | -11.94% | 39,990 | 0.92 |
| Sep 30, 2026 | 8.49 | 8.80 | 8.21 | 8.42 | 8.42 | -2.37% | 16,509 | 0.38 |
| Sep 29, 2026 | 8.80 | 8.89 | 8.40 | 8.62 | 8.62 | -2.18% | 17,271 | 0.40 |
| Sep 28, 2026 | 8.80 | 8.98 | 8.40 | 8.82 | 8.82 | +3.60% | 20,793 | 0.48 |
| Sep 25, 2026 | 8.66 | 8.91 | 8.41 | 8.51 | 8.51 | -2.93% | 15,835 | 0.36 |
| Sep 24, 2026 | 9.20 | 9.50 | 8.61 | 8.77 | 8.77 | -3.44% | 21,997 | 0.50 |
| Sep 23, 2026 | 8.93 | 9.83 | 8.93 | 9.08 | 9.08 | +5.26% | 43,767 | 0.99 |
| Sep 22, 2026 | 8.95 | 8.97 | 8.52 | 8.62 | 8.62 | -4.53% | 18,608 | 0.42 |
| Sep 21, 2026 | 9.59 | 9.70 | 8.16 | 9.03 | 9.03 | -20.76% | 70,700 | 1.60 |
| Sep 18, 2026 | 12.20 | 12.30 | 11.40 | 11.40 | 11.40 | -1.72% | 36,917 | 0.84 |
| Sep 17, 2026 | 11.40 | 12.50 | 11.30 | 11.60 | 11.60 | +1.75% | 27,037 | 0.61 |
| Sep 16, 2026 | 11.10 | 12.09 | 10.50 | 11.40 | 11.40 | +0.88% | 34,537 | 0.79 |
| Sep 15, 2026 | 14.00 | 14.44 | 11.20 | 11.30 | 11.30 | -18.71% | 65,296 | 1.49 |
| Sep 14, 2026 | 14.70 | 15.00 | 13.40 | 13.90 | 13.90 | -4.73% | 37,437 | 0.85 |
| Sep 11, 2026 | 15.50 | 16.00 | 14.29 | 14.59 | 14.59 | -4.89% | 35,256 | 0.80 |
| Sep 10, 2026 | 18.15 | 18.65 | 15.04 | 15.34 | 15.34 | -20.60% | 60,042 | 1.36 |
| Sep 09, 2026 | 20.92 | 20.92 | 18.82 | 19.32 | 19.32 | -7.20% | 24,376 | 0.55 |
| Sep 08, 2026 | 22.02 | 22.22 | 20.82 | 20.82 | 20.82 | -5.66% | 9,545 | 0.21 |
| Sep 07, 2026 | 22.17 | 22.77 | 21.37 | 22.07 | 22.07 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 22.17 | 22.77 | 21.37 | 22.07 | 22.07 | +2.03% | 12,412 | 0.27 |
| Sep 03, 2026 | 21.03 | 22.53 | 20.63 | 21.63 | 21.63 | +4.85% | 14,941 | 0.32 |
| Sep 02, 2026 | 21.33 | 22.53 | 20.63 | 20.63 | 20.63 | -6.23% | 14,982 | 0.32 |
| Sep 01, 2026 | 22.20 | 22.80 | 21.30 | 22.00 | 22.00 | -4.35% | 10,290 | 0.21 |
| Aug 31, 2026 | 23.90 | 24.20 | 22.30 | 23.00 | 23.00 | -0.35% | 17,280 | 0.36 |
| Aug 28, 2026 | 23.98 | 24.28 | 22.68 | 23.08 | 23.08 | -2.16% | 9,057 | 0.18 |
| Aug 27, 2026 | 24.19 | 24.49 | 23.19 | 23.59 | 23.59 | -0.84% | 12,683 | 0.25 |
| Aug 26, 2026 | 24.49 | 25.80 | 23.09 | 23.79 | 23.79 | +4.52% | 39,129 | 0.78 |
| Aug 25, 2026 | 22.46 | 23.36 | 22.16 | 22.76 | 22.76 | +3.13% | 10,897 | 0.21 |
