Dark

NXXT
NextNRG, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2025 3:59:32 PM EDT

1.79USD-6.753%(-0.13)961,179

1.79Bid 1.80Ask 0.01Spread

Pre-market

Sep 25, 2025 9:26:30 AM EDT

1.94USD+0.779%(+0.02)11,959

After-hours

Sep 25, 2025 4:46:30 PM EDT

1.83USD+1.950%(+0.04)2,086

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	1.8700	1.8800	1.7800	1.7900	-7.254%	961,179	0.000%
2025-09-24	2.0200	2.1000	1.8000	1.9300	-9.390%	1,576,631	-7.254%
2025-09-23	1.8150	2.3900	1.8100	2.1300	+26.036%	7,480,330	-15.962%
2025-09-22	1.8600	1.8600	1.5761	1.6900	+1.198%	1,751,527	+5.917%
2025-09-19	1.8800	1.9500	1.6500	1.6700	-5.650%	1,974,288	+7.186%
2025-09-18	1.7300	2.0300	1.6600	1.7700	+4.734%	1,262,553	+1.130%
2025-09-17	1.7800	1.7850	1.6700	1.6900	-7.143%	282,598	+5.917%
2025-09-16	1.8500	1.9100	1.7900	1.8200	-4.211%	237,944	-1.648%
2025-09-15	1.9000	1.9589	1.8000	1.9000	+1.604%	303,863	-5.789%
2025-09-12	2.0000	2.0000	1.7750	1.8700	-6.030%	411,310	-4.278%
2025-09-11	1.9500	2.1000	1.8850	1.9900	+5.851%	587,676	-10.050%
2025-09-10	1.9900	2.0600	1.8400	1.8800	-2.591%	394,998	-4.787%
2025-09-09	1.8000	2.0400	1.7400	1.9300	+8.427%	407,366	-7.254%
2025-09-08	1.5900	1.8100	1.5600	1.7800	+15.584%	229,894	+0.562%
2025-09-05	1.6300	1.6300	1.4900	1.5400	-3.145%	77,042	+16.234%
2025-09-04	1.7000	1.7000	1.5700	1.5900	-5.357%	60,623	+12.579%
2025-09-03	1.7600	1.7800	1.6650	1.6800	-5.085%	55,410	+6.548%
2025-09-02	1.8600	1.8900	1.7500	1.7700	-2.747%	116,709	+1.130%
2025-08-29	1.7600	1.8550	1.6800	1.8200	+4.598%	94,499	-1.648%
2025-08-28	1.7700	1.8150	1.7000	1.7400	-1.136%	87,171	+2.874%
2025-08-27	1.7200	1.8000	1.7044	1.7600	+0.571%	49,308	+1.705%
2025-08-26	1.7000	1.7800	1.6655	1.7500	+2.339%	91,833	+2.286%
2025-08-25	1.8200	1.8800	1.7100	1.7100	-7.065%	99,748	+4.678%
2025-08-22	1.5600	1.8500	1.5102	1.8400	+17.949%	218,228	-2.717%
2025-08-21	1.5800	1.6250	1.5500	1.5600	-1.887%	63,695	+14.744%
2025-08-20	1.4800	1.6799	1.4701	1.5900	+6.711%	232,589	+12.579%
2025-08-19	1.4300	1.5300	1.3500	1.4900	+4.930%	122,692	+20.134%
2025-08-18	1.3100	1.4500	1.2900	1.4200	+5.970%	93,799	+26.056%
2025-08-15	1.4200	1.4900	1.2500	1.3400	+0.752%	133,715	+33.582%
2025-08-14	1.3400	1.3800	1.3000	1.3300	-3.623%	41,251	+34.586%
2025-08-13	1.3200	1.4100	1.2627	1.3800	+6.154%	109,297	+29.710%
2025-08-12	1.2300	1.3200	1.2211	1.3000	+2.362%	69,439	+37.692%
2025-08-11	1.3800	1.4362	0.9310	1.2700	-7.299%	344,126	+40.945%
2025-08-08	1.3900	1.4000	1.3600	1.3700	-2.143%	50,792	+30.657%
2025-08-07	1.4000	1.4400	1.2500	1.4000	+0.719%	313,841	+27.857%
2025-08-06	1.3100	1.4500	1.2750	1.3900	+8.594%	140,647	+28.777%
2025-08-05	1.1500	1.3000	1.1300	1.2800	+8.475%	140,256	+39.844%
2025-08-04	1.2600	1.2600	1.1600	1.1800	-7.087%	143,219	+51.695%
2025-08-01	1.3000	1.3600	1.2350	1.2700	-4.511%	134,488	+40.945%
2025-07-31	1.4400	1.6500	1.2900	1.3300	-8.276%	177,904	+34.586%
2025-07-30	1.4500	1.4700	1.4150	1.4500	+1.399%	100,774	+23.448%
2025-07-29	1.6300	1.6500	1.4247	1.4300	-11.180%	166,656	+25.175%
2025-07-28	1.7000	1.7700	1.5500	1.6100	-3.593%	255,053	+11.180%
2025-07-25	1.7000	1.7197	1.6201	1.6700	-1.765%	148,726	+7.186%
2025-07-24	1.6900	1.7500	1.6300	1.7000	+0.592%	176,872	+5.294%
2025-07-23	1.7000	1.7500	1.6600	1.6900	0.000%	185,121	+5.917%
2025-07-22	1.7100	1.7210	1.5900	1.6900	-1.170%	331,104	+5.917%
2025-07-21	1.8000	1.8000	1.6500	1.7100	-2.841%	199,353	+4.678%
2025-07-18	1.9600	1.9600	1.7400	1.7600	-4.865%	179,545	+1.705%
2025-07-17	1.8000	1.9250	1.7500	1.8500	+2.778%	233,238	-3.243%
2025-07-16	1.9300	1.9300	1.7800	1.8000	-0.826%	167,311	-0.556%
2025-07-15	1.9100	2.0220	1.7710	1.8150	-4.974%	107,807	-1.377%
2025-07-14	2.1400	2.2699	1.8500	1.9100	-9.264%	116,800	-6.283%
2025-07-11	2.1400	2.2883	2.1000	2.1050	-1.636%	50,844	-14.964%
2025-07-10	2.3800	2.4000	2.0600	2.1400	-6.550%	464,096	-16.355%
2025-07-09	2.4400	2.4895	2.2100	2.2900	-4.979%	83,807	-21.834%
2025-07-08	2.4900	2.5500	2.3500	2.4100	-5.118%	141,584	-25.726%
2025-07-07	2.5600	2.7400	2.4900	2.5400	-5.576%	162,388	-29.528%
2025-07-03	2.7050	2.8900	2.6200	2.6900	0.000%	122,631	-33.457%
2025-07-02	2.8200	2.8200	2.6400	2.6900	0.000%	52,482	-33.457%
2025-07-01	2.8400	2.8900	2.6600	2.6900	-2.888%	93,072	-33.457%
2025-06-30	2.8800	3.0300	2.7100	2.7700	0.000%	143,468	-35.379%
2025-06-27	2.6600	2.8900	2.6300	2.7700	+2.974%	1,836,388	-35.379%
2025-06-26	2.7850	2.8384	2.6400	2.6900	-2.536%	91,233	-33.457%
2025-06-25	2.9757	3.1000	2.5800	2.7600	-8.306%	99,197	-35.145%
2025-06-24	3.0000	3.0600	2.8501	3.0100	+3.436%	149,915	-40.532%
2025-06-23	2.8400	3.0200	2.8300	2.9100	-2.676%	82,591	-38.488%
2025-06-20	3.0400	3.0500	2.9544	2.9900	-1.967%	641,288	-40.134%
2025-06-18	3.0099	3.0900	2.9100	3.0500	+4.096%	100,310	-41.311%
2025-06-17	2.9100	3.1048	2.9100	2.9300	-2.007%	35,266	-38.908%
2025-06-16	3.0000	3.1500	2.8700	2.9900	+1.014%	65,205	-40.134%
2025-06-13	2.7900	2.9600	2.7900	2.9600	+2.069%	26,214	-39.527%
2025-06-12	3.0100	3.1000	2.7900	2.9000	-2.685%	70,729	-38.276%
2025-06-11	3.0000	3.1690	2.9200	2.9800	-0.667%	59,768	-39.933%
2025-06-10	2.7879	3.0300	2.7879	3.0000	-0.662%	36,639	-40.333%
2025-06-09	3.2400	3.2400	2.8400	3.0200	-5.031%	56,059	-40.728%
2025-06-06	3.0000	3.2000	2.8800	3.1800	+6.711%	30,690	-43.711%
2025-06-05	2.8287	3.0100	2.7600	2.9800	+0.337%	33,955	-39.933%
2025-06-04	3.1500	3.1500	2.8211	2.9700	-2.303%	35,411	-39.731%
2025-06-03	3.1200	3.1300	2.9200	3.0400	-2.564%	37,513	-41.118%
2025-06-02	2.8600	3.1200	2.8600	3.1200	+7.216%	29,389	-42.628%
2025-05-30	3.0300	3.0400	2.7500	2.9100	-2.349%	22,015	-38.488%
2025-05-29	2.8300	3.0400	2.7500	2.9800	+10.781%	24,766	-39.933%
2025-05-28	2.7000	3.0200	2.6500	2.6900	+4.264%	68,691	-33.457%
2025-05-27	3.0300	3.0300	2.2800	2.5800	-14.851%	176,600	-30.620%
2025-05-23	3.2000	3.3000	3.0200	3.0300	-7.903%	59,262	-40.924%
2025-05-22	3.3100	3.3100	3.0000	3.2900	-0.604%	64,009	-45.593%
2025-05-21	3.1400	3.3100	3.0001	3.3100	+5.414%	64,137	-45.921%
2025-05-20	3.0900	3.2000	2.8500	3.1400	+1.618%	46,291	-42.994%
2025-05-19	3.1200	3.2000	2.8200	3.0900	-0.323%	56,063	-42.071%
2025-05-16	3.2000	3.2000	2.7200	3.1000	+1.307%	66,983	-42.258%
2025-05-15	3.0700	3.2000	2.9741	3.0600	-1.923%	22,679	-41.503%
2025-05-14	3.0300	3.2000	2.9731	3.1200	+1.961%	29,335	-42.628%
2025-05-13	3.1100	3.3000	2.9600	3.0600	-3.774%	49,814	-41.503%
2025-05-12	3.4400	3.4400	2.8253	3.1800	0.000%	145,826	-43.711%
2025-05-09	3.2404	3.4500	3.0500	3.1800	-1.548%	92,801	-43.711%
2025-05-08	3.3000	3.4550	3.2050	3.2300	-0.309%	34,363	-44.582%
2025-05-07	3.2300	3.4000	3.2000	3.2400	-0.613%	27,053	-44.753%
2025-05-06	3.2500	3.4800	3.0901	3.2600	-3.835%	36,953	-45.092%
2025-05-05	3.4000	3.4000	3.2400	3.3900	-0.294%	20,364	-47.198%
2025-05-02	3.3000	3.5000	3.1850	3.4000	0.000%	54,084	-47.353%
2025-05-01	3.1500	3.5900	3.0600	3.4000	+6.250%	39,384	-47.353%
2025-04-30	3.3100	3.3100	3.0500	3.2000	-3.030%	24,614	-44.063%
2025-04-29	3.1200	3.5300	2.9601	3.3000	+3.125%	48,063	-45.758%
2025-04-28	3.1500	3.2800	2.9300	3.2000	+1.266%	30,694	-44.063%
2025-04-25	3.2800	3.3050	3.1100	3.1600	-6.231%	35,493	-43.354%
2025-04-24	3.3200	3.5300	3.1900	3.3700	-1.462%	30,784	-46.884%
2025-04-23	3.4000	3.5400	3.3000	3.4200	+0.588%	68,879	-47.661%
2025-04-22	3.4000	3.5000	3.0000	3.4000	-2.579%	56,940	-47.353%
2025-04-21	3.2400	3.4900	3.1200	3.4900	+5.120%	39,133	-48.711%
2025-04-17	3.0000	3.4000	3.0000	3.3200	+8.143%	68,502	-46.084%
2025-04-16	2.9850	3.1500	2.8400	3.0700	+5.862%	27,386	-41.694%
2025-04-15	3.1341	3.3000	2.8906	2.9000	-9.091%	51,015	-38.276%
2025-04-14	3.0900	3.4000	3.0900	3.1900	+3.236%	46,511	-43.887%
2025-04-11	3.0000	3.2400	2.8500	3.0900	+4.392%	92,206	-42.071%
2025-04-10	2.6600	2.9989	2.5907	2.9600	+15.175%	37,843	-39.527%
2025-04-09	2.3600	2.9900	2.3600	2.5700	+1.984%	39,224	-30.350%
2025-04-08	2.6000	2.7700	2.5200	2.5200	-2.703%	26,355	-28.968%
2025-04-07	2.4200	2.8000	2.2100	2.5900	+3.600%	70,138	-30.888%
2025-04-04	2.9800	3.0700	2.5000	2.5000	-13.793%	29,162	-28.400%
2025-04-03	3.1350	3.2100	2.8000	2.9000	-9.938%	34,750	-38.276%
2025-04-02	2.9100	3.3000	2.9100	3.2200	+0.312%	55,366	-44.410%
2025-04-01	3.1200	3.3300	3.0800	3.2100	+1.582%	54,468	-44.237%
2025-03-31	3.2900	3.3800	3.0100	3.1600	-8.406%	43,023	-43.354%
2025-03-28	3.1400	3.5000	2.9600	3.4500	+13.115%	72,895	-48.116%
2025-03-27	3.1500	3.1500	2.8100	3.0500	-3.175%	77,673	-41.311%
2025-03-26	3.0500	3.1700	2.8398	3.1500	+3.279%	145,425	-43.175%
2025-03-25	2.9646	3.1500	2.7000	3.0500	+7.394%	139,958	-41.311%
2025-03-24	2.6200	2.9600	2.4217	2.8400	+6.367%	32,888	-36.972%
2025-03-21	2.7100	2.7100	2.3900	2.6700	+1.908%	51,513	-32.959%
2025-03-20	2.8400	3.0500	2.5500	2.6200	-7.092%	208,013	-31.679%
2025-03-19	2.5100	2.8200	2.4748	2.8200	+13.958%	41,575	-36.525%
2025-03-18	2.3200	2.5100	2.3200	2.4746	+3.108%	14,412	-27.665%
2025-03-17	2.4300	2.7900	2.3600	2.4000	-2.439%	23,094	-25.417%
2025-03-14	2.4800	2.5500	2.3700	2.4600	-1.600%	14,738	-27.236%
2025-03-13	2.7500	2.7900	2.4400	2.5000	-7.407%	14,350	-28.400%
2025-03-12	2.6570	2.7500	2.5700	2.7000	+4.247%	26,345	-33.704%
2025-03-11	2.7400	2.8023	2.5000	2.5900	-9.123%	24,643	-30.888%
2025-03-10	2.7800	2.8700	2.6050	2.8500	-0.697%	26,148	-37.193%
2025-03-07	2.6990	2.9500	2.6750	2.8700	+6.296%	95,619	-37.631%
2025-03-06	2.4800	2.7400	2.4500	2.7000	+3.053%	37,340	-33.704%
2025-03-05	3.0600	3.0600	2.3100	2.6200	+11.489%	63,987	-31.679%
2025-03-04	2.7100	2.7100	2.3400	2.3500	-13.603%	75,383	-23.830%
2025-03-03	2.8400	2.8793	2.6800	2.7200	-4.225%	60,523	-34.191%
2025-02-28	2.7100	2.9100	2.6800	2.8400	+1.429%	67,348	-36.972%
2025-02-27	3.0894	3.0894	2.6500	2.8000	-9.968%	151,674	-36.071%
2025-02-26	3.1800	3.2380	2.9600	3.1100	+3.667%	104,107	-42.444%
2025-02-25	3.0700	3.0700	2.8200	3.0000	-0.332%	37,570	-40.333%
2025-02-24	2.9600	3.0399	2.8000	3.0100	-1.311%	35,819	-40.532%
2025-02-21	3.0400	3.0800	2.8000	3.0500	+5.172%	45,956	-41.311%
2025-02-20	2.7900	3.0392	2.6500	2.9000	+5.839%	263,062	-38.276%
2025-02-19	2.6500	2.8500	2.6500	2.7400	+3.396%	57,408	-34.672%
2025-02-18	3.1100	3.2100	2.4300	2.6500	-15.873%	224,817	-32.453%
2025-02-14	3.0000	3.2950	2.9293	3.1500	0.000%	422,842	-43.175%

.dark-mode .lRjkQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRjkQ0{ color: #333333; background-color: white; border: 2px solid #333333; }NXXTNextNRG, Inc. Common Stockstock NASDAQ

NXXT
NextNRG, Inc. Common Stock
stock NASDAQ