5 DAY PERFORMANCE
-23.81%
1 MONTH PERFORMANCE
-70.98%
3 MONTH PERFORMANCE
-82.98%
6 MONTH PERFORMANCE
-84.70%
YEAR-TO-DATE PERFORMANCE
-96.14%
1 YEAR PERFORMANCE
-97.54%
NextNRG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.61 | $0.62 (1.48%) | $0.62 | $0.60 | 295.29 K | $10.00 M |
| 10/07/2026 | $0.65 | $0.60 (-7.53%) | $0.65 | $0.58 | 368.21 K | $9.66 M |
| 10/06/2026 | $0.67 | $0.65 (-1.98%) | $0.67 | $0.64 | 278.47 K | $10.54 M |
| 10/05/2026 | $0.72 | $0.67 (-7.2%) | $0.73 | $0.66 | 250.75 K | $10.81 M |
| 10/02/2026 | $0.74 | $0.74 (-0.86%) | $0.78 | $0.72 | 156.23 K | $11.87 M |
| 10/01/2026 | $0.84 | $0.74 (-11.42%) | $0.85 | $0.71 | 399.90 K | $11.97 M |
| 09/30/2026 | $0.85 | $0.84 (-0.79%) | $0.88 | $0.82 | 165.10 K | $13.60 M |
| 09/29/2026 | $0.88 | $0.86 (-2.01%) | $0.89 | $0.84 | 172.72 K | $13.93 M |
| 09/28/2026 | $0.88 | $0.88 (0.06%) | $0.90 | $0.84 | 207.94 K | $14.24 M |
| 09/25/2026 | $0.87 | $0.85 (-1.7%) | $0.89 | $0.84 | 158.35 K | $13.74 M |
| 09/24/2026 | $0.92 | $0.88 (-4.72%) | $0.95 | $0.86 | 219.97 K | $14.16 M |
| 09/23/2026 | $0.89 | $0.91 (1.68%) | $0.98 | $0.89 | 437.68 K | $14.66 M |
| 09/22/2026 | $0.90 | $0.86 (-3.7%) | $0.90 | $0.85 | 186.09 K | $13.93 M |
| 09/21/2026 | $0.96 | $0.90 (-5.91%) | $0.97 | $0.82 | 707.00 K | $14.59 M |
| 09/18/2026 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.14 | 369.20 K | $18.41 M |
| 09/17/2026 | $1.14 | $1.16 (1.75%) | $1.25 | $1.13 | 270.38 K | $18.73 M |
| 09/16/2026 | $1.11 | $1.14 (2.7%) | $1.21 | $1.05 | 345.37 K | $18.41 M |
| 09/15/2026 | $1.40 | $1.13 (-19.29%) | $1.44 | $1.12 | 653.00 K | $18.25 M |
| 09/14/2026 | $1.47 | $1.39 (-5.44%) | $1.50 | $1.34 | 374.37 K | $22.45 M |
| 09/11/2026 | $1.54 | $1.46 (-5.19%) | $1.60 | $1.42 | 352.57 K | $23.58 M |
| 09/10/2026 | $1.82 | $1.53 (-15.93%) | $1.86 | $1.51 | 600.43 K | $24.71 M |
| 09/09/2026 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.89 | 243.76 K | $31.17 M |
| 09/08/2026 | $2.21 | $2.08 (-5.88%) | $2.22 | $2.08 | 95.46 K | $33.59 M |
| 09/04/2026 | $2.22 | $2.21 (-0.45%) | $2.27 | $2.13 | 124.13 K | $35.69 M |
| 09/03/2026 | $2.10 | $2.16 (2.86%) | $2.26 | $2.06 | 149.41 K | $34.89 M |
| 09/02/2026 | $2.13 | $2.06 (-3.29%) | $2.25 | $2.06 | 149.82 K | $33.27 M |
| 09/01/2026 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.14 | 102.91 K | $35.53 M |
| 08/31/2026 | $2.40 | $2.30 (-4.17%) | $2.42 | $2.23 | 172.81 K | $37.15 M |
| 08/28/2026 | $2.40 | $2.31 (-3.75%) | $2.42 | $2.27 | 90.57 K | $37.31 M |
| 08/27/2026 | $2.41 | $2.36 (-2.07%) | $2.45 | $2.32 | 126.84 K | $38.12 M |
| 08/26/2026 | $2.45 | $2.38 (-2.86%) | $2.57 | $2.30 | 391.29 K | $38.44 M |
| 08/25/2026 | $2.25 | $2.28 (1.33%) | $2.33 | $2.22 | 108.97 K | $36.82 M |
| 08/24/2026 | $2.32 | $2.21 (-4.74%) | $2.33 | $2.18 | 109.24 K | $35.69 M |
| 08/21/2026 | $2.30 | $2.33 (1.3%) | $2.39 | $2.28 | 146.91 K | $37.63 M |
| 08/20/2026 | $2.20 | $2.27 (3.18%) | $2.32 | $2.18 | 153.42 K | $36.66 M |
| 08/19/2026 | $2.35 | $2.22 (-5.53%) | $2.45 | $2.17 | 267.91 K | $35.85 M |
| 08/18/2026 | $2.51 | $2.38 (-5.18%) | $2.53 | $2.30 | 282.05 K | $38.44 M |
| 08/17/2026 | $2.68 | $2.52 (-5.97%) | $2.68 | $2.50 | 205.98 K | $40.70 M |
| 08/14/2026 | $3.00 | $2.67 (-11%) | $3.11 | $2.60 | 726.52 K | $43.12 M |
| 08/13/2026 | $2.95 | $3.22 (9.15%) | $3.29 | $2.83 | 1.36 M | $52.01 M |
| 08/12/2026 | $2.78 | $2.79 (0.36%) | $2.91 | $2.67 | 233.60 K | $45.06 M |
| 08/11/2026 | $2.75 | $2.80 (1.82%) | $2.83 | $2.64 | 233.78 K | $45.22 M |
| 08/10/2026 | $2.95 | $2.67 (-9.49%) | $3.00 | $2.65 | 221.87 K | $43.12 M |
| 08/07/2026 | $2.67 | $2.90 (8.61%) | $3.00 | $2.67 | 241.87 K | $46.84 M |
| 08/06/2026 | $2.70 | $2.69 (-0.37%) | $2.78 | $2.61 | 105.54 K | $43.45 M |
| 08/05/2026 | $2.94 | $2.80 (-4.76%) | $3.04 | $2.70 | 160.01 K | $45.22 M |
| 08/04/2026 | $2.72 | $2.94 (8.09%) | $3.01 | $2.60 | 276.06 K | $47.48 M |
| 08/03/2026 | $2.63 | $2.69 (2.28%) | $2.85 | $2.61 | 203.18 K | $43.45 M |
| 07/31/2026 | $2.79 | $2.71 (-2.87%) | $2.86 | $2.53 | 130.01 K | $43.77 M |
| 07/30/2026 | $2.70 | $2.67 (-1.11%) | $2.79 | $2.46 | 286.66 K | $43.12 M |
| 07/29/2026 | $2.97 | $2.65 (-10.77%) | $3.08 | $2.60 | 214.92 K | $42.80 M |
| 07/28/2026 | $2.98 | $2.99 (0.34%) | $3.10 | $2.85 | 124.12 K | $48.29 M |
| 07/27/2026 | $3.25 | $3.10 (-4.62%) | $3.28 | $2.85 | 202.25 K | $50.07 M |
| 07/24/2026 | $3.45 | $3.21 (-6.96%) | $3.45 | $3.15 | 210.24 K | $51.84 M |
| 07/23/2026 | $3.69 | $3.43 (-7.05%) | $3.71 | $3.30 | 338.15 K | $55.40 M |
| 07/22/2026 | $3.46 | $3.55 (2.6%) | $4.17 | $3.22 | 749.67 K | $57.33 M |
| 07/21/2026 | $2.75 | $3.50 (27.27%) | $3.68 | $2.59 | 2.00 M | $56.53 M |
| 07/20/2026 | $3.11 | $2.78 (-10.61%) | $3.20 | $2.61 | 4.95 M | $44.90 M |
| 07/17/2026 | $2.40 | $2.80 (16.67%) | $3.00 | $2.03 | 4.61 M | $45.22 M |
| 07/16/2026 | $2.85 | $2.45 (-14.04%) | $2.87 | $2.44 | 334.48 K | $39.57 M |
| 07/15/2026 | $2.98 | $2.90 (-2.68%) | $3.00 | $2.81 | 157.27 K | $46.84 M |
| 07/14/2026 | $3.25 | $2.90 (-10.77%) | $3.29 | $2.82 | 252.40 K | $46.84 M |
| 07/13/2026 | $3.16 | $2.99 (-5.38%) | $3.19 | $2.86 | 235.59 K | $48.29 M |
| 07/10/2026 | $3.30 | $3.16 (-4.24%) | $3.30 | $3.13 | 159.92 K | $51.04 M |
| 07/09/2026 | $3.35 | $3.29 (-1.79%) | $3.40 | $3.20 | 96.78 K | $53.14 M |
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.
