Dark

NXXT
NextNRG, Inc. Common Stock
stock NASDAQ

Market Open

Sep 10, 2026 2:32:15 PM EDT

0.1600USD-17.400%(-0.0300)4,864,858

0.1300Bid 0.1500Ask 0.0200Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

0.1780USD-7.820%(-0.0150)467,174

After-hours

Sep 9, 2026 4:50:30 PM EDT

0.1930USD-0.052%(0.0000)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	0.18000	0.180000	0.150000	0.1600	-17.184%	4,864,858	0.000%
2026-09-09	0.20960	0.209600	0.188700	0.1932	-7.205%	2,437,604	-17.184%
2026-09-08	0.22070	0.222000	0.208100	0.2082	-5.664%	954,567	-23.151%
2026-09-04	0.22170	0.227000	0.213000	0.2207	+2.034%	1,241,265	-27.503%
2026-09-03	0.21000	0.225800	0.206400	0.2163	+4.847%	1,494,136	-26.029%
2026-09-02	0.21310	0.225300	0.206200	0.2063	-6.227%	1,498,233	-22.443%
2026-09-01	0.22200	0.228600	0.213800	0.2200	-4.348%	1,029,046	-27.273%
2026-08-31	0.24000	0.242500	0.223300	0.2300	-0.347%	1,728,082	-30.435%
2026-08-28	0.24000	0.242300	0.226900	0.2308	-2.162%	905,703	-30.676%
2026-08-27	0.24120	0.244800	0.231600	0.2359	-0.841%	1,268,351	-32.175%
2026-08-26	0.24480	0.257400	0.230100	0.2379	+4.525%	3,912,938	-32.745%
2026-08-25	0.22490	0.233100	0.221775	0.2276	+3.126%	1,089,739	-29.701%
2026-08-24	0.23210	0.233000	0.217600	0.2207	-5.441%	1,092,349	-27.503%
2026-08-21	0.23000	0.238900	0.227500	0.2334	+2.684%	1,469,107	-31.448%
2026-08-20	0.22000	0.231800	0.218100	0.2273	+2.387%	1,534,188	-29.608%
2026-08-19	0.23510	0.245000	0.217500	0.2220	-6.683%	2,679,077	-27.928%
2026-08-18	0.25100	0.253300	0.230000	0.2379	-5.483%	2,820,512	-32.745%
2026-08-17	0.26810	0.268100	0.250000	0.2517	-5.801%	2,059,830	-36.432%
2026-08-14	0.30000	0.311000	0.259800	0.2672	-17.044%	7,265,227	-40.120%
2026-08-13	0.29500	0.328900	0.283300	0.3221	+15.448%	13,587,631	-50.326%
2026-08-12	0.27760	0.291000	0.267000	0.2790	-0.286%	2,335,961	-42.652%
2026-08-11	0.27450	0.282600	0.264200	0.2798	+4.991%	2,337,805	-42.816%
2026-08-10	0.29500	0.300000	0.265000	0.2665	-8.135%	2,218,672	-39.962%
2026-08-07	0.26670	0.300000	0.266700	0.2901	+7.964%	2,418,742	-44.847%
2026-08-06	0.27000	0.278000	0.261400	0.2687	-3.898%	1,055,388	-40.454%
2026-08-05	0.29390	0.303600	0.270300	0.2796	-4.801%	1,600,134	-42.775%
2026-08-04	0.27220	0.300500	0.260200	0.2937	+9.345%	2,760,562	-45.523%
2026-08-03	0.26270	0.284600	0.261000	0.2686	-0.922%	2,031,797	-40.432%
2026-07-31	0.27900	0.285600	0.252500	0.2711	+1.460%	1,300,098	-40.981%
2026-07-30	0.27000	0.278700	0.246400	0.2672	+1.021%	2,866,552	-40.120%
2026-07-29	0.29710	0.307600	0.260200	0.2645	-11.568%	2,149,150	-39.509%
2026-07-28	0.29830	0.310000	0.285000	0.2991	-3.360%	1,241,188	-46.506%
2026-07-27	0.32500	0.327899	0.285000	0.3095	-3.522%	2,022,486	-48.304%
2026-07-24	0.34480	0.344800	0.315000	0.3208	-6.336%	2,102,360	-50.125%
2026-07-23	0.36900	0.370600	0.330000	0.3425	-3.548%	3,381,496	-53.285%
2026-07-22	0.34610	0.417400	0.322100	0.3551	+1.544%	7,496,645	-54.942%
2026-07-21	0.27520	0.367990	0.258700	0.3497	+25.882%	19,961,406	-54.246%
2026-07-20	0.31090	0.320000	0.261200	0.2778	-0.892%	49,452,560	-42.405%
2026-07-17	0.24000	0.300000	0.203300	0.2803	+14.595%	46,135,041	-42.918%
2026-07-16	0.28520	0.287100	0.244000	0.2446	-15.655%	3,344,817	-34.587%
2026-07-15	0.29800	0.299500	0.280500	0.2900	+0.034%	1,572,731	-44.828%
2026-07-14	0.32500	0.328900	0.282000	0.2899	-3.141%	2,506,452	-44.809%
2026-07-13	0.31630	0.319100	0.286000	0.2993	-5.165%	2,355,892	-46.542%
2026-07-10	0.33000	0.330000	0.312800	0.3156	-4.044%	1,599,196	-49.303%
2026-07-09	0.33500	0.339700	0.320000	0.3289	-1.023%	967,803	-51.353%
2026-07-08	0.34100	0.347500	0.321900	0.3323	-6.710%	1,663,082	-51.851%
2026-07-07	0.35750	0.369800	0.340200	0.3562	-5.767%	1,640,646	-55.081%
2026-07-06	0.36600	0.378000	0.353300	0.3780	+5.882%	2,062,180	-57.672%
2026-07-02	0.36200	0.375800	0.340100	0.3570	-3.903%	1,728,134	-55.182%
2026-07-01	0.35400	0.371500	0.335000	0.3715	+6.082%	3,453,152	-56.931%
2026-06-30	0.34290	0.382100	0.338000	0.3502	+5.355%	3,087,876	-54.312%
2026-06-29	0.34480	0.351000	0.322000	0.3324	-2.350%	2,311,116	-51.865%
2026-06-26	0.38040	0.396400	0.340400	0.3404	-13.845%	5,631,248	-52.996%
2026-06-25	0.42000	0.427100	0.369800	0.3951	-3.845%	4,812,532	-59.504%
2026-06-24	0.44030	0.529600	0.401200	0.4109	-4.730%	5,773,566	-61.061%
2026-06-23	0.46020	0.460200	0.430600	0.4313	-10.314%	2,400,349	-62.903%
2026-06-22	0.51990	0.536600	0.480000	0.4809	-2.986%	4,126,380	-66.729%
2026-06-18	0.44900	0.513400	0.392800	0.4957	+15.764%	6,543,710	-67.722%
2026-06-17	0.41050	0.470000	0.393300	0.4282	+9.290%	6,184,433	-62.634%
2026-06-16	0.38510	0.424000	0.368100	0.3918	+1.476%	4,603,053	-59.163%
2026-06-15	0.44000	0.473600	0.386000	0.3861	-11.241%	4,880,627	-58.560%
2026-06-12	0.47860	0.480300	0.427000	0.4350	-7.210%	3,314,144	-63.218%
2026-06-11	0.47470	0.499300	0.460000	0.4688	+1.362%	2,342,775	-65.870%
2026-06-10	0.50680	0.523500	0.455300	0.4625	-6.622%	3,285,172	-65.405%
2026-06-09	0.58230	0.596900	0.491300	0.4953	-16.065%	4,424,422	-67.696%
2026-06-08	0.65990	0.674800	0.587750	0.5901	+0.924%	6,053,770	-72.886%
2026-06-05	0.70340	0.703400	0.570100	0.5847	-15.273%	4,960,907	-72.636%
2026-06-04	0.56000	0.730000	0.559950	0.6901	+23.056%	10,455,039	-76.815%
2026-06-03	0.62000	0.621000	0.541800	0.5608	-6.859%	3,602,316	-71.469%
2026-06-02	0.59850	0.699000	0.591000	0.6021	+0.333%	5,298,766	-73.426%
2026-06-01	0.61710	0.637200	0.580000	0.6001	-6.599%	5,132,651	-73.338%
2026-05-29	0.72000	0.738400	0.642500	0.6425	-10.203%	5,475,068	-75.097%
2026-05-28	0.75000	0.780000	0.676650	0.7155	-4.790%	7,321,050	-77.638%
2026-05-27	0.77205	0.830000	0.731200	0.7515	-7.689%	7,421,903	-78.709%
2026-05-26	1.02000	1.020000	0.806000	0.8141	-5.447%	35,446,367	-80.346%
2026-05-22	0.69140	0.960000	0.690800	0.8610	+23.053%	48,598,030	-81.417%
2026-05-21	0.71000	0.769900	0.613000	0.6997	+3.983%	28,548,320	-77.133%
2026-05-20	0.74000	1.060000	0.650000	0.6729	-17.949%	118,311,994	-76.222%
2026-05-19	0.40990	1.090000	0.390000	0.8201	+100.024%	397,108,906	-80.490%
2026-05-18	0.54000	0.566800	0.394000	0.4100	+46.220%	197,133,207	-60.976%
2026-05-15	0.30000	0.300000	0.280000	0.2804	-5.938%	51,583,423	-42.939%
2026-05-14	0.29550	0.301000	0.275000	0.2981	+1.051%	1,614,360	-46.327%
2026-05-13	0.30830	0.313500	0.292600	0.2950	-4.869%	1,845,156	-45.763%
2026-05-12	0.33000	0.338600	0.310000	0.3101	-6.258%	1,756,117	-48.404%
2026-05-11	0.34010	0.355000	0.330800	0.3308	-3.275%	1,391,372	-51.632%
2026-05-08	0.35560	0.359900	0.337100	0.3420	-2.703%	993,468	-53.216%
2026-05-07	0.35140	0.374200	0.350100	0.3515	+0.572%	1,416,380	-54.481%
2026-05-06	0.35130	0.366200	0.335000	0.3495	+0.924%	1,517,233	-54.220%
2026-05-05	0.35100	0.367899	0.333000	0.3463	-0.774%	2,926,953	-53.797%
2026-05-04	0.36600	0.394000	0.348100	0.3490	-8.158%	2,628,822	-54.155%
2026-05-01	0.38570	0.398900	0.375100	0.3800	+2.619%	1,591,112	-57.895%
2026-04-30	0.37000	0.386000	0.351300	0.3703	+2.011%	3,130,562	-56.792%
2026-04-29	0.39310	0.395000	0.360000	0.3630	-6.971%	2,307,737	-55.923%
2026-04-28	0.43900	0.450000	0.386000	0.3902	-9.277%	3,277,828	-58.995%
2026-04-27	0.43700	0.470000	0.420000	0.4301	-1.489%	3,055,339	-62.799%
2026-04-24	0.39000	0.471500	0.386000	0.4366	+15.533%	5,211,461	-63.353%
2026-04-23	0.40290	0.402900	0.362200	0.3779	-6.205%	1,643,320	-57.661%
2026-04-22	0.36700	0.439000	0.353300	0.4029	+15.743%	4,602,318	-60.288%
2026-04-21	0.35760	0.365000	0.335000	0.3481	-2.493%	2,206,138	-54.036%
2026-04-20	0.39000	0.391701	0.350200	0.3570	-7.585%	2,771,670	-55.182%
2026-04-17	0.41490	0.429700	0.363100	0.3863	-2.891%	2,954,511	-58.581%
2026-04-16	0.46000	0.460000	0.380100	0.3978	-19.928%	5,533,203	-59.779%
2026-04-15	0.43900	0.530000	0.427900	0.4968	+19.423%	19,272,775	-67.794%
2026-04-14	0.38100	0.440000	0.370100	0.4160	+12.524%	13,973,455	-61.538%
2026-04-13	0.32500	0.375100	0.324000	0.3697	+14.423%	2,139,076	-56.722%
2026-04-10	0.37500	0.376800	0.320000	0.3231	-11.770%	1,755,924	-50.480%
2026-04-09	0.39550	0.399600	0.365200	0.3662	-7.268%	660,742	-56.308%
2026-04-08	0.40050	0.419900	0.390100	0.3949	-1.003%	804,316	-59.483%
2026-04-07	0.40370	0.409600	0.383600	0.3989	-0.919%	1,068,862	-59.890%
2026-04-06	0.40000	0.410900	0.393600	0.4026	+1.872%	1,021,268	-60.258%
2026-04-02	0.38530	0.407200	0.374500	0.3952	-0.076%	676,562	-59.514%
2026-04-01	0.39000	0.399900	0.371900	0.3955	-1.125%	1,031,759	-59.545%
2026-03-31	0.40070	0.411400	0.385000	0.4000	-0.175%	1,209,382	-60.000%
2026-03-30	0.44000	0.455200	0.381100	0.4007	-4.230%	1,915,690	-60.070%
2026-03-27	0.44200	0.486300	0.413600	0.4184	+0.096%	3,350,811	-61.759%
2026-03-26	0.40000	0.457100	0.381200	0.4180	+6.524%	3,022,611	-61.722%
2026-03-25	0.37100	0.392400	0.350000	0.3924	+4.864%	1,672,084	-59.225%
2026-03-24	0.40000	0.427800	0.362149	0.3742	-3.407%	1,879,412	-57.242%
2026-03-23	0.41950	0.428100	0.380101	0.3874	-13.430%	2,629,852	-58.699%
2026-03-20	0.43980	0.548600	0.430000	0.4475	+2.614%	8,046,428	-64.246%
2026-03-19	0.45000	0.450000	0.410100	0.4361	-3.024%	908,951	-63.311%
2026-03-18	0.50280	0.502800	0.430100	0.4497	-8.875%	1,587,726	-64.421%
2026-03-17	0.49000	0.501800	0.483900	0.4935	-1.122%	533,349	-67.579%
2026-03-16	0.52000	0.530000	0.486650	0.4991	-4.019%	812,953	-67.942%
2026-03-13	0.52870	0.528700	0.476700	0.5200	+0.116%	1,442,313	-69.231%
2026-03-12	0.50100	0.540800	0.500000	0.5194	+0.698%	1,682,538	-69.195%
2026-03-11	0.52720	0.535000	0.497550	0.5158	-2.808%	1,089,780	-68.980%
2026-03-10	0.56700	0.575000	0.512800	0.5307	-5.215%	888,177	-69.851%
2026-03-09	0.57220	0.609213	0.540850	0.5599	-1.235%	1,191,244	-71.423%
2026-03-06	0.59000	0.599900	0.555000	0.5669	-4.562%	811,395	-71.776%
2026-03-05	0.58000	0.650000	0.575000	0.5940	+0.798%	1,122,963	-73.064%
2026-03-04	0.60000	0.603850	0.559400	0.5893	-0.119%	1,457,982	-72.849%
2026-03-03	0.67000	0.684100	0.590000	0.5900	-6.969%	1,616,555	-72.881%
2026-03-02	0.70450	0.704500	0.633300	0.6342	-3.792%	1,028,436	-74.771%
2026-02-27	0.63500	0.663900	0.608500	0.6592	+3.436%	1,219,381	-75.728%
2026-02-26	0.65680	0.659600	0.590000	0.6373	+1.159%	986,065	-74.894%
2026-02-25	0.56050	0.630700	0.533000	0.6300	+10.759%	2,434,110	-74.603%
2026-02-24	0.59000	0.590000	0.471500	0.5688	-2.636%	2,461,804	-71.871%
2026-02-23	0.65160	0.662899	0.570200	0.5842	-12.936%	1,522,088	-72.612%
2026-02-20	0.67000	0.700000	0.661100	0.6710	-0.916%	754,367	-76.155%
2026-02-19	0.71000	0.712100	0.640100	0.6772	-4.928%	1,285,479	-76.373%
2026-02-18	0.73000	0.789900	0.712200	0.7123	-2.411%	1,210,613	-77.538%
2026-02-17	0.80360	0.809300	0.710000	0.7299	-7.934%	1,533,517	-78.079%
2026-02-13	0.80000	0.828300	0.785100	0.7928	+0.981%	853,380	-79.818%
2026-02-12	0.80220	0.879000	0.780100	0.7851	-10.733%	1,290,337	-79.620%
2026-02-11	0.92000	0.920000	0.810000	0.8795	-2.289%	1,284,038	-81.808%
2026-02-10	0.93100	0.970000	0.890050	0.9001	-0.409%	883,116	-82.224%
2026-02-09	0.95000	0.979200	0.870200	0.9038	-7.398%	1,675,063	-82.297%
2026-02-06	0.92010	0.989900	0.900300	0.9760	+7.513%	1,190,935	-83.607%
2026-02-05	1.00000	1.000000	0.891000	0.9078	-8.322%	1,440,294	-82.375%
2026-02-04	0.95490	1.005000	0.880000	0.9902	+5.520%	1,887,444	-83.842%
2026-02-03	0.89000	1.029900	0.865100	0.9384	+10.739%	2,623,848	-82.950%
2026-02-02	0.91520	0.920000	0.761100	0.8474	-8.872%	3,111,137	-81.119%
2026-01-30	1.01000	1.020000	0.910000	0.9299	-9.718%	1,346,074	-82.794%
2026-01-29	1.00000	1.030000	0.925000	1.0300	+3.082%	1,786,281	-84.466%
2026-01-28	1.02000	1.050000	0.970000	0.9992	-1.069%	1,437,944	-83.987%
2026-01-27	1.04000	1.050000	0.930000	1.0100	-1.942%	3,412,236	-84.158%
2026-01-26	1.11000	1.120000	1.010000	1.0300	-7.207%	2,355,576	-84.466%
2026-01-23	1.17000	1.180000	1.060100	1.1100	-0.893%	2,640,436	-85.586%
2026-01-22	1.11000	1.160000	1.100000	1.1200	+0.901%	1,494,158	-85.714%
2026-01-21	1.12000	1.170000	1.071600	1.1100	+2.778%	1,486,393	-85.586%
2026-01-20	1.08000	1.100000	1.040000	1.0800	-2.703%	1,828,334	-85.185%
2026-01-16	1.14000	1.160000	1.090000	1.1100	-1.770%	1,547,759	-85.586%
2026-01-15	1.15000	1.180000	1.120000	1.1300	-1.739%	1,346,167	-85.841%
2026-01-14	1.15000	1.219900	1.130000	1.1500	-1.709%	1,290,189	-86.087%
2026-01-13	1.28000	1.280000	1.150000	1.1700	-7.874%	1,922,031	-86.325%
2026-01-12	1.24000	1.300000	1.175000	1.2700	+7.627%	2,663,217	-87.402%
2026-01-09	1.12000	1.218000	1.070000	1.1800	+5.357%	2,171,992	-86.441%
2026-01-08	1.14000	1.150000	1.070000	1.1200	-1.754%	1,661,146	-85.714%
2026-01-07	1.26000	1.260000	1.140000	1.1400	-8.800%	1,563,257	-85.965%
2026-01-06	1.24000	1.255000	1.170000	1.2500	+0.806%	1,844,242	-87.200%
2026-01-05	1.30000	1.329700	1.210000	1.2400	-7.463%	2,285,173	-87.097%
2026-01-02	1.45000	1.479100	1.330000	1.3400	-7.586%	2,549,243	-88.060%
2025-12-31	1.42000	1.590000	1.400000	1.4500	+2.113%	2,217,001	-88.966%
2025-12-30	1.53000	1.580000	1.410000	1.4200	-1.389%	1,772,570	-88.732%
2025-12-29	1.60000	1.630000	1.380000	1.4400	-8.861%	2,214,365	-88.889%
2025-12-26	1.88000	1.881400	1.570000	1.5800	-16.402%	2,202,836	-89.873%
2025-12-24	1.78000	1.920000	1.700000	1.8900	+14.545%	3,096,002	-91.534%
2025-12-23	1.48000	1.670000	1.455000	1.6500	+12.245%	2,315,567	-90.303%
2025-12-22	1.49000	1.550000	1.450000	1.4700	0.000%	1,100,967	-89.116%
2025-12-19	1.26500	1.540000	1.260000	1.4700	+14.844%	3,517,053	-89.116%
2025-12-18	1.41000	1.440000	1.270000	1.2800	-8.571%	1,929,493	-87.500%
2025-12-17	1.47000	1.580000	1.350000	1.4000	-2.778%	1,186,309	-88.571%
2025-12-16	1.57000	1.600000	1.390000	1.4400	-10.559%	1,966,954	-88.889%
2025-12-15	1.73000	1.800000	1.570000	1.6100	-6.936%	1,846,506	-90.062%
2025-12-12	1.80000	1.870000	1.661900	1.7300	-1.143%	1,258,921	-90.751%
2025-12-11	1.70000	2.015000	1.580000	1.7500	+3.550%	5,402,405	-90.857%
2025-12-10	1.40000	1.710000	1.300000	1.6900	+23.358%	4,410,642	-90.533%
2025-12-09	1.22000	1.390000	1.180000	1.3700	+16.102%	3,816,719	-88.321%
2025-12-08	1.28000	1.290000	1.175000	1.1800	-7.087%	1,139,056	-86.441%
2025-12-05	1.23000	1.300000	1.220000	1.2700	+3.252%	1,299,178	-87.402%
2025-12-04	1.24000	1.260000	1.200000	1.2300	-0.806%	924,869	-86.992%
2025-12-03	1.24000	1.330000	1.220000	1.2400	+0.813%	4,297,485	-87.097%
2025-12-02	1.21000	1.297000	1.195000	1.2300	+3.361%	2,371,446	-86.992%
2025-12-01	1.22000	1.310000	1.150000	1.1900	-2.459%	1,480,369	-86.555%
2025-11-28	1.10000	1.260000	1.100000	1.2200	+10.909%	1,176,160	-86.885%
2025-11-26	1.12000	1.160000	1.085000	1.1000	-1.786%	989,398	-85.455%
2025-11-25	1.11000	1.129900	0.980000	1.1200	+2.752%	1,407,146	-85.714%
2025-11-24	1.07000	1.140000	1.060000	1.0900	+4.808%	1,309,534	-85.321%
2025-11-21	1.15000	1.166500	1.010000	1.0400	-11.111%	2,625,794	-84.615%
2025-11-20	1.42000	1.420000	1.160000	1.1700	-12.030%	2,857,048	-86.325%
2025-11-19	1.51000	1.550000	1.320000	1.3300	-15.823%	1,591,784	-87.970%
2025-11-18	1.41000	1.620000	1.310000	1.5800	+10.877%	2,039,058	-89.873%
2025-11-17	1.84000	1.890000	1.350000	1.4250	-32.143%	5,564,519	-88.772%
2025-11-14	1.99000	2.220000	1.830000	2.1000	+4.478%	3,392,033	-92.381%
2025-11-13	2.10000	2.170000	1.860000	2.0100	-3.828%	2,828,855	-92.040%
2025-11-12	1.83000	2.090000	1.790000	2.0900	+18.750%	3,845,447	-92.344%
2025-11-11	1.72000	1.810000	1.700000	1.7600	+3.529%	1,716,237	-90.909%
2025-11-10	1.83000	1.830000	1.650000	1.7000	-3.955%	1,723,703	-90.588%
2025-11-07	1.54000	1.840000	1.500000	1.7700	+14.935%	2,573,607	-90.960%
2025-11-06	1.68000	1.720000	1.500000	1.5400	-7.784%	936,116	-89.610%
2025-11-05	1.86000	1.860000	1.660000	1.6700	-6.704%	1,162,609	-90.419%
2025-11-04	1.87000	1.900000	1.780000	1.7900	-6.283%	1,176,668	-91.061%
2025-11-03	2.02000	2.020000	1.780000	1.9100	-4.020%	1,507,092	-91.623%
2025-10-31	1.91000	2.040000	1.840000	1.9900	+4.737%	1,721,239	-91.960%
2025-10-30	1.87000	2.020000	1.810000	1.9000	+4.396%	2,035,582	-91.579%
2025-10-29	1.88000	1.960000	1.720000	1.8200	-3.704%	1,831,582	-91.209%
2025-10-28	1.88000	1.930000	1.820000	1.8900	+1.613%	1,092,618	-91.534%
2025-10-27	2.03000	2.030000	1.820000	1.8600	-8.374%	1,234,866	-91.398%
2025-10-24	1.91000	2.060000	1.810000	2.0300	+7.979%	1,891,219	-92.118%
2025-10-23	1.89000	2.000000	1.780000	1.8800	+2.452%	1,493,774	-91.489%
2025-10-22	1.83000	1.940000	1.810000	1.8350	+0.824%	1,137,930	-91.281%
2025-10-21	2.06000	2.090000	1.810000	1.8200	-9.901%	1,234,134	-91.209%
2025-10-20	2.29000	2.370000	2.010000	2.0200	-11.404%	1,767,974	-92.079%
2025-10-17	2.28000	2.300000	2.060000	2.2800	0.000%	1,389,896	-92.982%
2025-10-16	2.50000	2.550000	2.240000	2.2800	-8.065%	825,708	-92.982%
2025-10-15	2.62000	2.680000	2.270000	2.4800	-5.703%	1,286,192	-93.548%
2025-10-14	2.25000	2.780000	2.150600	2.6300	+16.889%	3,160,603	-93.916%
2025-10-13	2.14000	2.310000	2.010000	2.2500	+8.696%	2,124,397	-92.889%
2025-10-10	2.44000	2.459900	2.020000	2.0700	-9.211%	1,802,128	-92.271%
2025-10-09	2.68000	2.704900	2.240000	2.2800	-17.091%	2,101,208	-92.982%
2025-10-08	2.79000	2.860000	2.510000	2.7500	-2.482%	3,022,502	-94.182%
2025-10-07	2.26000	2.880000	2.220000	2.8200	+36.232%	6,602,796	-94.326%
2025-10-06	2.01000	2.200000	1.900000	2.0700	+4.020%	3,725,070	-92.271%
2025-10-03	2.12000	2.120000	1.940000	1.9900	-5.687%	2,605,156	-91.960%
2025-10-02	2.00000	2.129900	1.940600	2.1100	+8.763%	2,357,656	-92.417%
2025-10-01	1.79000	2.000000	1.770000	1.9400	+6.011%	1,880,614	-91.753%
2025-09-30	1.93000	2.040000	1.750000	1.8300	-4.188%	2,430,988	-91.257%
2025-09-29	1.81000	1.965600	1.750000	1.9100	+7.910%	2,309,898	-91.623%
2025-09-26	1.82000	1.846700	1.670000	1.7700	-1.667%	1,275,279	-90.960%
2025-09-25	1.94000	1.940000	1.770800	1.8000	-6.736%	972,682	-91.111%
2025-09-24	2.02000	2.100000	1.800000	1.9300	-9.390%	1,576,631	-91.710%
2025-09-23	1.81500	2.390000	1.810000	2.1300	+26.036%	7,480,330	-92.488%
2025-09-22	1.86000	1.860000	1.576100	1.6900	+1.198%	1,751,527	-90.533%
2025-09-19	1.88000	1.950000	1.650000	1.6700	-5.650%	1,974,288	-90.419%
2025-09-18	1.73000	2.030000	1.660000	1.7700	+4.734%	1,262,553	-90.960%
2025-09-17	1.78000	1.785000	1.670000	1.6900	-7.143%	282,598	-90.533%
2025-09-16	1.85000	1.910000	1.790000	1.8200	-4.211%	237,944	-91.209%
2025-09-15	1.90000	1.958900	1.800000	1.9000	+1.604%	303,863	-91.579%
2025-09-12	2.00000	2.000000	1.775000	1.8700	-6.030%	411,310	-91.444%
2025-09-11	1.95000	2.100000	1.885000	1.9900	+5.851%	587,676	-91.960%
2025-09-10	1.99000	2.060000	1.840000	1.8800	-2.591%	394,998	-91.489%
2025-09-09	1.80000	2.040000	1.740000	1.9300	+8.427%	407,366	-91.710%
2025-09-08	1.59000	1.810000	1.560000	1.7800	+15.584%	229,894	-91.011%
2025-09-05	1.63000	1.630000	1.490000	1.5400	-3.145%	77,042	-89.610%
2025-09-04	1.70000	1.700000	1.570000	1.5900	-5.357%	60,623	-89.937%
2025-09-03	1.76000	1.780000	1.665000	1.6800	-5.085%	55,410	-90.476%
2025-09-02	1.86000	1.890000	1.750000	1.7700	-2.747%	116,709	-90.960%
2025-08-29	1.76000	1.855000	1.680000	1.8200	+4.598%	94,499	-91.209%
2025-08-28	1.77000	1.815000	1.700000	1.7400	-1.136%	87,171	-90.805%
2025-08-27	1.72000	1.800000	1.704400	1.7600	+0.571%	49,308	-90.909%
2025-08-26	1.70000	1.780000	1.665500	1.7500	+2.339%	91,833	-90.857%
2025-08-25	1.82000	1.880000	1.710000	1.7100	-7.065%	99,748	-90.643%
2025-08-22	1.56000	1.850000	1.510200	1.8400	+17.949%	218,228	-91.304%
2025-08-21	1.58000	1.625000	1.550000	1.5600	-1.887%	63,695	-89.744%
2025-08-20	1.48000	1.679900	1.470100	1.5900	+6.711%	232,589	-89.937%
2025-08-19	1.43000	1.530000	1.350000	1.4900	+4.930%	122,692	-89.262%
2025-08-18	1.31000	1.450000	1.290000	1.4200	+5.970%	93,799	-88.732%
2025-08-15	1.42000	1.490000	1.250000	1.3400	+0.752%	133,715	-88.060%
2025-08-14	1.34000	1.380000	1.300000	1.3300	-3.623%	41,251	-87.970%
2025-08-13	1.32000	1.410000	1.262700	1.3800	+6.154%	109,297	-88.406%
2025-08-12	1.23000	1.320000	1.221100	1.3000	+2.362%	69,439	-87.692%
2025-08-11	1.38000	1.436200	0.931000	1.2700	-7.299%	344,126	-87.402%
2025-08-08	1.39000	1.400000	1.360000	1.3700	-2.143%	50,792	-88.321%
2025-08-07	1.40000	1.440000	1.250000	1.4000	+0.719%	313,841	-88.571%
2025-08-06	1.31000	1.450000	1.275000	1.3900	+8.594%	140,647	-88.489%
2025-08-05	1.15000	1.300000	1.130000	1.2800	+8.475%	140,256	-87.500%
2025-08-04	1.26000	1.260000	1.160000	1.1800	-7.087%	143,219	-86.441%
2025-08-01	1.30000	1.360000	1.235000	1.2700	-4.511%	134,488	-87.402%
2025-07-31	1.44000	1.650000	1.290000	1.3300	-8.276%	177,904	-87.970%
2025-07-30	1.45000	1.470000	1.415000	1.4500	+1.399%	100,774	-88.966%
2025-07-29	1.63000	1.650000	1.424700	1.4300	-11.180%	166,656	-88.811%
2025-07-28	1.70000	1.770000	1.550000	1.6100	-3.593%	255,053	-90.062%
2025-07-25	1.70000	1.719700	1.620100	1.6700	-1.765%	148,726	-90.419%
2025-07-24	1.69000	1.750000	1.630000	1.7000	+0.592%	176,872	-90.588%
2025-07-23	1.70000	1.750000	1.660000	1.6900	0.000%	185,121	-90.533%
2025-07-22	1.71000	1.721000	1.590000	1.6900	-1.170%	331,104	-90.533%
2025-07-21	1.80000	1.800000	1.650000	1.7100	-2.841%	199,353	-90.643%
2025-07-18	1.96000	1.960000	1.740000	1.7600	-4.865%	179,545	-90.909%
2025-07-17	1.80000	1.925000	1.750000	1.8500	+2.778%	233,238	-91.351%
2025-07-16	1.93000	1.930000	1.780000	1.8000	-0.826%	167,311	-91.111%
2025-07-15	1.91000	2.022000	1.771000	1.8150	-4.974%	107,807	-91.185%
2025-07-14	2.14000	2.269900	1.850000	1.9100	-9.264%	116,800	-91.623%
2025-07-11	2.14000	2.288300	2.100000	2.1050	-1.636%	50,844	-92.399%
2025-07-10	2.38000	2.400000	2.060000	2.1400	-6.550%	464,096	-92.523%
2025-07-09	2.44000	2.489500	2.210000	2.2900	-4.979%	83,807	-93.013%
2025-07-08	2.49000	2.550000	2.350000	2.4100	-5.118%	141,584	-93.361%
2025-07-07	2.56000	2.740000	2.490000	2.5400	-5.576%	162,388	-93.701%
2025-07-03	2.70500	2.890000	2.620000	2.6900	0.000%	122,631	-94.052%
2025-07-02	2.82000	2.820000	2.640000	2.6900	0.000%	52,482	-94.052%
2025-07-01	2.84000	2.890000	2.660000	2.6900	-2.888%	93,072	-94.052%
2025-06-30	2.88000	3.030000	2.710000	2.7700	0.000%	143,468	-94.224%
2025-06-27	2.66000	2.890000	2.630000	2.7700	+2.974%	1,836,388	-94.224%
2025-06-26	2.78500	2.838400	2.640000	2.6900	-2.536%	91,233	-94.052%
2025-06-25	2.97570	3.100000	2.580000	2.7600	-8.306%	99,197	-94.203%
2025-06-24	3.00000	3.060000	2.850100	3.0100	+3.436%	149,915	-94.684%
2025-06-23	2.84000	3.020000	2.830000	2.9100	-2.676%	82,591	-94.502%
2025-06-20	3.04000	3.050000	2.954400	2.9900	-1.967%	641,288	-94.649%
2025-06-18	3.00990	3.090000	2.910000	3.0500	+4.096%	100,310	-94.754%
2025-06-17	2.91000	3.104800	2.910000	2.9300	-2.007%	35,266	-94.539%
2025-06-16	3.00000	3.150000	2.870000	2.9900	+1.014%	65,205	-94.649%
2025-06-13	2.79000	2.960000	2.790000	2.9600	+2.069%	26,214	-94.595%
2025-06-12	3.01000	3.100000	2.790000	2.9000	-2.685%	70,729	-94.483%
2025-06-11	3.00000	3.169000	2.920000	2.9800	-0.667%	59,768	-94.631%
2025-06-10	2.78790	3.030000	2.787900	3.0000	-0.662%	36,639	-94.667%
2025-06-09	3.24000	3.240000	2.840000	3.0200	-5.031%	56,059	-94.702%
2025-06-06	3.00000	3.200000	2.880000	3.1800	+6.711%	30,690	-94.969%
2025-06-05	2.82870	3.010000	2.760000	2.9800	+0.337%	33,955	-94.631%
2025-06-04	3.15000	3.150000	2.821100	2.9700	-2.303%	35,411	-94.613%
2025-06-03	3.12000	3.130000	2.920000	3.0400	-2.564%	37,513	-94.737%
2025-06-02	2.86000	3.120000	2.860000	3.1200	+7.216%	29,389	-94.872%
2025-05-30	3.03000	3.040000	2.750000	2.9100	-2.349%	22,015	-94.502%
2025-05-29	2.83000	3.040000	2.750000	2.9800	+10.781%	24,766	-94.631%
2025-05-28	2.70000	3.020000	2.650000	2.6900	+4.264%	68,691	-94.052%
2025-05-27	3.03000	3.030000	2.280000	2.5800	-14.851%	176,600	-93.798%
2025-05-23	3.20000	3.300000	3.020000	3.0300	-7.903%	59,262	-94.719%
2025-05-22	3.31000	3.310000	3.000000	3.2900	-0.604%	64,009	-95.137%
2025-05-21	3.14000	3.310000	3.000100	3.3100	+5.414%	64,137	-95.166%
2025-05-20	3.09000	3.200000	2.850000	3.1400	+1.618%	46,291	-94.904%
2025-05-19	3.12000	3.200000	2.820000	3.0900	-0.323%	56,063	-94.822%
2025-05-16	3.20000	3.200000	2.720000	3.1000	+1.307%	66,983	-94.839%
2025-05-15	3.07000	3.200000	2.974100	3.0600	-1.923%	22,679	-94.771%
2025-05-14	3.03000	3.200000	2.973100	3.1200	+1.961%	29,335	-94.872%
2025-05-13	3.11000	3.300000	2.960000	3.0600	-3.774%	49,814	-94.771%
2025-05-12	3.44000	3.440000	2.825300	3.1800	0.000%	145,826	-94.969%
2025-05-09	3.24040	3.450000	3.050000	3.1800	-1.548%	92,801	-94.969%
2025-05-08	3.30000	3.455000	3.205000	3.2300	-0.309%	34,363	-95.046%
2025-05-07	3.23000	3.400000	3.200000	3.2400	-0.613%	27,053	-95.062%
2025-05-06	3.25000	3.480000	3.090100	3.2600	-3.835%	36,953	-95.092%
2025-05-05	3.40000	3.400000	3.240000	3.3900	-0.294%	20,364	-95.280%
2025-05-02	3.30000	3.500000	3.185000	3.4000	0.000%	54,084	-95.294%
2025-05-01	3.15000	3.590000	3.060000	3.4000	+6.250%	39,384	-95.294%
2025-04-30	3.31000	3.310000	3.050000	3.2000	-3.030%	24,614	-95.000%
2025-04-29	3.12000	3.530000	2.960100	3.3000	+3.125%	48,063	-95.152%
2025-04-28	3.15000	3.280000	2.930000	3.2000	+1.266%	30,694	-95.000%
2025-04-25	3.28000	3.305000	3.110000	3.1600	-6.231%	35,493	-94.937%
2025-04-24	3.32000	3.530000	3.190000	3.3700	-1.462%	30,784	-95.252%
2025-04-23	3.40000	3.540000	3.300000	3.4200	+0.588%	68,879	-95.322%
2025-04-22	3.40000	3.500000	3.000000	3.4000	-2.579%	56,940	-95.294%
2025-04-21	3.24000	3.490000	3.120000	3.4900	+5.120%	39,133	-95.415%
2025-04-17	3.00000	3.400000	3.000000	3.3200	+8.143%	68,502	-95.181%
2025-04-16	2.98500	3.150000	2.840000	3.0700	+5.862%	27,386	-94.788%
2025-04-15	3.13410	3.300000	2.890600	2.9000	-9.091%	51,015	-94.483%
2025-04-14	3.09000	3.400000	3.090000	3.1900	+3.236%	46,511	-94.984%
2025-04-11	3.00000	3.240000	2.850000	3.0900	+4.392%	92,206	-94.822%
2025-04-10	2.66000	2.998900	2.590700	2.9600	+15.175%	37,843	-94.595%
2025-04-09	2.36000	2.990000	2.360000	2.5700	+1.984%	39,224	-93.774%
2025-04-08	2.60000	2.770000	2.520000	2.5200	-2.703%	26,355	-93.651%
2025-04-07	2.42000	2.800000	2.210000	2.5900	+3.600%	70,138	-93.822%
2025-04-04	2.98000	3.070000	2.500000	2.5000	-13.793%	29,162	-93.600%
2025-04-03	3.13500	3.210000	2.800000	2.9000	-9.938%	34,750	-94.483%
2025-04-02	2.91000	3.300000	2.910000	3.2200	+0.312%	55,366	-95.031%
2025-04-01	3.12000	3.330000	3.080000	3.2100	+1.582%	54,468	-95.016%
2025-03-31	3.29000	3.380000	3.010000	3.1600	-8.406%	43,023	-94.937%
2025-03-28	3.14000	3.500000	2.960000	3.4500	+13.115%	72,895	-95.362%
2025-03-27	3.15000	3.150000	2.810000	3.0500	-3.175%	77,673	-94.754%
2025-03-26	3.05000	3.170000	2.839800	3.1500	+3.279%	145,425	-94.921%
2025-03-25	2.96460	3.150000	2.700000	3.0500	+7.394%	139,958	-94.754%
2025-03-24	2.62000	2.960000	2.421700	2.8400	+6.367%	32,888	-94.366%
2025-03-21	2.71000	2.710000	2.390000	2.6700	+1.908%	51,513	-94.007%

.dark-mode .d6gNNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6gNNg{ color: #333333; background-color: white; border: 2px solid #333333; }NXXTNextNRG, Inc. Common Stockstock NASDAQ

NXXT
NextNRG, Inc. Common Stock
stock NASDAQ