5 DAY PERFORMANCE
+20.96%
1 MONTH PERFORMANCE
+18.92%
3 MONTH PERFORMANCE
-34.14%
6 MONTH PERFORMANCE
-15.28%
YEAR-TO-DATE PERFORMANCE
-8.69%
1 YEAR PERFORMANCE
+0.72%
NextDecade Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.27 | $6.15 (-1.91%) | $6.37 | $6.12 | 2.20 M | $1.61 B |
| 12/04/2025 | $6.11 | $6.23 (1.96%) | $6.27 | $6.02 | 2.61 M | $1.64 B |
| 12/03/2025 | $5.85 | $6.12 (4.62%) | $6.16 | $5.83 | 2.67 M | $1.61 B |
| 12/02/2025 | $5.97 | $5.82 (-2.51%) | $6.08 | $5.82 | 2.70 M | $1.53 B |
| 12/01/2025 | $6.10 | $5.97 (-2.13%) | $6.16 | $5.95 | 2.11 M | $1.57 B |
| 11/28/2025 | $6.04 | $6.11 (1.16%) | $6.22 | $5.93 | 2.16 M | $1.60 B |
| 11/26/2025 | $5.87 | $6.00 (2.21%) | $6.04 | $5.84 | 2.46 M | $1.58 B |
| 11/25/2025 | $5.64 | $5.83 (3.37%) | $5.84 | $5.58 | 2.43 M | $1.53 B |
| 11/24/2025 | $5.67 | $5.61 (-1.06%) | $5.80 | $5.46 | 3.69 M | $1.47 B |
| 11/21/2025 | $5.74 | $5.71 (-0.52%) | $5.85 | $5.57 | 3.58 M | $1.50 B |
| 11/20/2025 | $6.17 | $5.80 (-6%) | $6.36 | $5.80 | 3.11 M | $1.52 B |
| 11/19/2025 | $5.95 | $6.01 (1.01%) | $6.16 | $5.83 | 2.59 M | $1.58 B |
| 11/18/2025 | $5.83 | $5.99 (2.74%) | $6.02 | $5.77 | 3.37 M | $1.57 B |
| 11/17/2025 | $6.05 | $5.82 (-3.8%) | $6.13 | $5.73 | 3.31 M | $1.53 B |
| 11/14/2025 | $5.91 | $6.06 (2.54%) | $6.24 | $5.80 | 2.96 M | $1.59 B |
| 11/13/2025 | $6.09 | $5.98 (-1.81%) | $6.23 | $5.97 | 3.96 M | $1.57 B |
| 11/12/2025 | $6.03 | $6.11 (1.33%) | $6.19 | $6.02 | 1.99 M | $1.60 B |
| 11/11/2025 | $5.73 | $6.06 (5.76%) | $6.27 | $5.70 | 4.81 M | $1.59 B |
| 11/10/2025 | $5.96 | $5.76 (-3.36%) | $6.00 | $5.71 | 2.36 M | $1.51 B |
| 11/07/2025 | $5.84 | $5.92 (1.37%) | $5.93 | $5.72 | 2.74 M | $1.55 B |
| 11/06/2025 | $6.01 | $5.88 (-2.16%) | $6.06 | $5.79 | 2.28 M | $1.54 B |
| 11/05/2025 | $5.95 | $6.01 (1.01%) | $6.11 | $5.91 | 2.25 M | $1.58 B |
| 11/04/2025 | $5.79 | $5.98 (3.28%) | $6.06 | $5.68 | 2.78 M | $1.57 B |
| 11/03/2025 | $5.89 | $5.87 (-0.34%) | $6.06 | $5.81 | 2.16 M | $1.54 B |
| 10/31/2025 | $5.76 | $5.93 (2.95%) | $6.04 | $5.68 | 2.48 M | $1.56 B |
| 10/30/2025 | $5.85 | $5.77 (-1.37%) | $5.93 | $5.68 | 2.47 M | $1.52 B |
| 10/29/2025 | $6.05 | $5.87 (-2.98%) | $6.14 | $5.81 | 2.36 M | $1.54 B |
| 10/28/2025 | $6.16 | $6.05 (-1.79%) | $6.20 | $6.02 | 2.10 M | $1.59 B |
| 10/27/2025 | $5.83 | $6.18 (6%) | $6.19 | $5.78 | 3.78 M | $1.61 B |
| 10/24/2025 | $5.84 | $5.83 (-0.17%) | $5.93 | $5.76 | 2.44 M | $1.52 B |
| 10/23/2025 | $5.89 | $5.84 (-0.85%) | $6.11 | $5.82 | 2.25 M | $1.52 B |
| 10/22/2025 | $5.91 | $5.86 (-0.85%) | $6.02 | $5.80 | 3.77 M | $1.53 B |
| 10/21/2025 | $6.14 | $5.98 (-2.61%) | $6.14 | $5.97 | 2.67 M | $1.56 B |
| 10/20/2025 | $6.15 | $6.14 (-0.16%) | $6.32 | $6.00 | 3.82 M | $1.60 B |
| 10/17/2025 | $6.17 | $6.10 (-1.13%) | $6.78 | $6.06 | 8.50 M | $1.59 B |
| 10/16/2025 | $6.24 | $6.11 (-2.08%) | $6.40 | $6.10 | 3.13 M | $1.59 B |
| 10/15/2025 | $6.23 | $6.18 (-0.8%) | $6.61 | $6.14 | 4.01 M | $1.61 B |
| 10/14/2025 | $6.00 | $6.17 (2.83%) | $6.19 | $5.71 | 4.81 M | $1.61 B |
| 10/13/2025 | $6.52 | $6.11 (-6.29%) | $6.55 | $6.06 | 5.36 M | $1.59 B |
| 10/10/2025 | $6.72 | $6.46 (-3.87%) | $6.83 | $6.45 | 4.44 M | $1.69 B |
| 10/09/2025 | $6.79 | $6.80 (0.15%) | $7.01 | $6.71 | 3.78 M | $1.77 B |
| 10/08/2025 | $7.26 | $6.66 (-8.26%) | $7.39 | $6.65 | 7.43 M | $1.74 B |
| 10/07/2025 | $7.41 | $7.44 (0.4%) | $7.46 | $7.11 | 4.58 M | $1.94 B |
| 10/06/2025 | $7.13 | $7.34 (2.95%) | $7.38 | $6.89 | 7.55 M | $1.91 B |
| 10/03/2025 | $6.60 | $7.04 (6.67%) | $7.17 | $6.55 | 5.29 M | $1.84 B |
| 10/02/2025 | $6.59 | $6.55 (-0.61%) | $6.66 | $6.50 | 2.70 M | $1.71 B |
| 10/01/2025 | $6.73 | $6.60 (-1.93%) | $6.83 | $6.45 | 4.32 M | $1.72 B |
| 09/30/2025 | $6.90 | $6.79 (-1.59%) | $6.98 | $6.70 | 2.75 M | $1.77 B |
| 09/29/2025 | $7.03 | $6.95 (-1.14%) | $7.09 | $6.76 | 3.27 M | $1.81 B |
| 09/26/2025 | $7.05 | $7.04 (-0.14%) | $7.39 | $6.99 | 5.11 M | $1.84 B |
| 09/25/2025 | $6.95 | $6.87 (-1.15%) | $7.09 | $6.78 | 3.33 M | $1.79 B |
| 09/24/2025 | $6.86 | $7.04 (2.62%) | $7.22 | $6.82 | 4.00 M | $1.84 B |
| 09/23/2025 | $6.85 | $6.92 (1.02%) | $7.16 | $6.81 | 4.33 M | $1.81 B |
| 09/22/2025 | $6.58 | $6.88 (4.56%) | $6.95 | $6.55 | 5.63 M | $1.79 B |
| 09/19/2025 | $6.69 | $6.58 (-1.64%) | $6.91 | $6.52 | 7.97 M | $1.72 B |
| 09/18/2025 | $6.54 | $6.45 (-1.38%) | $6.70 | $6.37 | 5.96 M | $1.68 B |
| 09/17/2025 | $6.93 | $6.53 (-5.77%) | $7.05 | $6.52 | 7.12 M | $1.70 B |
| 09/16/2025 | $6.91 | $6.97 (0.87%) | $7.04 | $6.72 | 5.55 M | $1.82 B |
| 09/15/2025 | $7.08 | $6.74 (-4.8%) | $7.12 | $6.40 | 9.19 M | $1.76 B |
| 09/12/2025 | $7.42 | $6.84 (-7.82%) | $7.59 | $6.83 | 10.20 M | $1.78 B |
| 09/11/2025 | $8.11 | $7.66 (-5.55%) | $8.11 | $7.41 | 9.18 M | $2.00 B |
| 09/10/2025 | $9.97 | $8.09 (-18.86%) | $9.99 | $7.80 | 17.19 M | $2.11 B |
| 09/09/2025 | $10.19 | $9.94 (-2.45%) | $10.54 | $9.93 | 2.15 M | $2.59 B |
| 09/08/2025 | $10.80 | $10.09 (-6.57%) | $10.84 | $10.07 | 3.77 M | $2.63 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.
