5 DAY PERFORMANCE
+15.36%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
+18.74%
6 MONTH PERFORMANCE
+76.69%
YEAR-TO-DATE PERFORMANCE
+5.19%
1 YEAR PERFORMANCE
+59.02%
NextDecade Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.92 | $7.08 (2.31%) | $7.14 | $6.85 | 1.40 M | $1.80 B |
| 03/11/2025 | $6.77 | $6.78 (0.15%) | $6.92 | $6.62 | 1.23 M | $1.75 B |
| 03/10/2025 | $6.97 | $6.75 (-3.16%) | $7.03 | $6.63 | 1.11 M | $1.75 B |
| 03/07/2025 | $7.18 | $7.03 (-2.09%) | $7.27 | $6.77 | 1.23 M | $1.82 B |
| 03/06/2025 | $7.53 | $7.16 (-4.91%) | $7.53 | $7.02 | 1.41 M | $1.85 B |
| 03/05/2025 | $7.69 | $7.64 (-0.65%) | $7.76 | $7.21 | 1.41 M | $1.98 B |
| 03/04/2025 | $7.10 | $7.77 (9.44%) | $7.98 | $7.09 | 1.78 M | $2.01 B |
| 03/03/2025 | $8.24 | $7.26 (-11.89%) | $8.33 | $7.25 | 2.02 M | $1.88 B |
| 02/28/2025 | $7.16 | $8.22 (14.8%) | $8.27 | $7.11 | 3.10 M | $2.13 B |
| 02/27/2025 | $7.31 | $7.26 (-0.68%) | $7.39 | $7.07 | 877,868 | $1.88 B |
| 02/26/2025 | $7.30 | $7.25 (-0.68%) | $7.39 | $7.13 | 1.22 M | $1.87 B |
| 02/25/2025 | $7.74 | $7.31 (-5.56%) | $7.75 | $7.23 | 1.32 M | $1.89 B |
| 02/24/2025 | $7.86 | $7.77 (-1.15%) | $7.99 | $7.51 | 1.04 M | $2.01 B |
| 02/21/2025 | $8.30 | $7.86 (-5.3%) | $8.44 | $7.85 | 1.05 M | $2.04 B |
| 02/20/2025 | $8.36 | $8.31 (-0.6%) | $8.36 | $8.04 | 800,400 | $2.16 B |
| 02/19/2025 | $8.26 | $8.40 (1.69%) | $8.42 | $8.15 | 1.01 M | $2.18 B |
| 02/18/2025 | $8.15 | $8.31 (1.96%) | $8.42 | $8.11 | 1.14 M | $2.16 B |
| 02/14/2025 | $7.99 | $8.12 (1.63%) | $8.21 | $7.83 | 1.16 M | $2.11 B |
| 02/13/2025 | $7.57 | $7.92 (4.62%) | $7.94 | $7.57 | 1.03 M | $2.05 B |
| 02/12/2025 | $7.83 | $7.58 (-3.19%) | $7.93 | $7.53 | 1.12 M | $1.97 B |
| 02/11/2025 | $7.85 | $7.92 (0.89%) | $7.98 | $7.71 | 803,300 | $2.05 B |
| 02/10/2025 | $7.85 | $7.91 (0.76%) | $7.98 | $7.78 | 1.06 M | $2.05 B |
| 02/07/2025 | $7.90 | $7.77 (-1.65%) | $7.97 | $7.63 | 3.12 M | $2.02 B |
| 02/06/2025 | $8.72 | $7.90 (-9.4%) | $8.81 | $7.86 | 2.44 M | $2.05 B |
| 02/05/2025 | $8.40 | $8.60 (2.38%) | $8.62 | $8.33 | 1.09 M | $2.23 B |
| 02/04/2025 | $8.52 | $8.40 (-1.41%) | $8.58 | $8.24 | 1.21 M | $2.18 B |
| 02/03/2025 | $8.24 | $8.58 (4.13%) | $8.69 | $8.10 | 1.41 M | $2.23 B |
| 01/31/2025 | $8.67 | $8.48 (-2.19%) | $8.72 | $8.46 | 1.34 M | $2.20 B |
| 01/30/2025 | $8.29 | $8.67 (4.58%) | $8.80 | $8.29 | 1.93 M | $2.25 B |
| 01/29/2025 | $7.80 | $8.15 (4.49%) | $8.18 | $7.79 | 1.64 M | $2.11 B |
| 01/28/2025 | $8.22 | $7.85 (-4.5%) | $8.25 | $7.74 | 2.71 M | $2.04 B |
| 01/27/2025 | $8.39 | $8.18 (-2.5%) | $8.40 | $8.04 | 3.13 M | $2.12 B |
| 01/24/2025 | $8.47 | $8.51 (0.47%) | $8.64 | $8.40 | 1.70 M | $2.21 B |
| 01/23/2025 | $8.68 | $8.49 (-2.19%) | $8.81 | $8.33 | 3.23 M | $2.20 B |
| 01/22/2025 | $8.84 | $8.67 (-1.92%) | $9.03 | $8.54 | 2.83 M | $2.25 B |
| 01/21/2025 | $9.38 | $9.05 (-3.52%) | $9.47 | $8.88 | 2.04 M | $2.35 B |
| 01/17/2025 | $9.08 | $9.10 (0.22%) | $9.37 | $8.78 | 3.46 M | $2.36 B |
| 01/16/2025 | $7.97 | $9.04 (13.43%) | $9.11 | $7.95 | 7.05 M | $2.34 B |
| 01/15/2025 | $8.29 | $8.10 (-2.29%) | $8.37 | $8.02 | 1.50 M | $2.10 B |
| 01/14/2025 | $7.84 | $8.05 (2.68%) | $8.26 | $7.83 | 2.03 M | $2.09 B |
| 01/13/2025 | $7.80 | $7.79 (-0.13%) | $8.00 | $7.74 | 874,903 | $2.02 B |
| 01/10/2025 | $7.96 | $7.88 (-1.01%) | $8.06 | $7.75 | 1.09 M | $2.04 B |
| 01/08/2025 | $7.64 | $7.82 (2.36%) | $7.86 | $7.62 | 1.28 M | $2.03 B |
| 01/07/2025 | $8.12 | $7.71 (-5.05%) | $8.18 | $7.60 | 1.70 M | $2.00 B |
| 01/06/2025 | $8.25 | $8.11 (-1.7%) | $8.41 | $8.04 | 1.73 M | $2.10 B |
| 01/03/2025 | $8.40 | $8.23 (-2.02%) | $8.48 | $8.13 | 3.07 M | $2.13 B |
| 01/02/2025 | $7.81 | $8.30 (6.27%) | $8.34 | $7.75 | 2.16 M | $2.15 B |
| 12/31/2024 | $7.05 | $7.71 (9.36%) | $7.73 | $6.94 | 4.10 M | $2.00 B |
| 12/30/2024 | $6.97 | $6.98 (0.14%) | $7.16 | $6.86 | 3.39 M | $1.81 B |
| 12/27/2024 | $7.05 | $6.95 (-1.42%) | $7.14 | $6.91 | 940,000 | $1.80 B |
| 12/26/2024 | $6.95 | $7.04 (1.29%) | $7.06 | $6.89 | 643,214 | $1.83 B |
| 12/24/2024 | $6.89 | $6.97 (1.16%) | $7.05 | $6.79 | 497,406 | $1.81 B |
| 12/23/2024 | $6.97 | $6.82 (-2.15%) | $7.05 | $6.78 | 779,543 | $1.77 B |
| 12/20/2024 | $6.47 | $6.95 (7.42%) | $7.03 | $6.42 | 1.25 M | $1.80 B |
| 12/19/2024 | $6.45 | $6.56 (1.71%) | $6.62 | $6.27 | 1.88 M | $1.70 B |
| 12/18/2024 | $6.72 | $6.31 (-6.1%) | $6.76 | $6.19 | 2.54 M | $1.64 B |
| 12/17/2024 | $6.70 | $6.69 (-0.15%) | $6.74 | $6.53 | 1.03 M | $1.74 B |
| 12/16/2024 | $7.00 | $6.77 (-3.29%) | $7.02 | $6.71 | 1.27 M | $1.76 B |
| 12/13/2024 | $6.85 | $7.01 (2.34%) | $7.03 | $6.75 | 668,522 | $1.82 B |
| 12/12/2024 | $6.76 | $6.83 (1.04%) | $6.92 | $6.69 | 972,303 | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
