5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+5.48%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
-41.20%
YEAR-TO-DATE PERFORMANCE
+5.88%
1 YEAR PERFORMANCE
-33.57%
NextDecade Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.39 | $5.58 (3.53%) | $5.64 | $5.37 | 2.90 M | $1.47 B |
| 02/18/2026 | $5.12 | $5.35 (4.49%) | $5.39 | $5.12 | 2.29 M | $1.40 B |
| 02/17/2026 | $5.17 | $5.08 (-1.74%) | $5.25 | $4.97 | 2.51 M | $1.33 B |
| 02/13/2026 | $5.08 | $5.20 (2.36%) | $5.37 | $5.08 | 2.13 M | $1.37 B |
| 02/12/2026 | $5.41 | $5.10 (-5.73%) | $5.48 | $5.07 | 2.27 M | $1.34 B |
| 02/11/2026 | $5.46 | $5.42 (-0.73%) | $5.55 | $5.40 | 1.53 M | $1.42 B |
| 02/10/2026 | $5.40 | $5.38 (-0.37%) | $5.56 | $5.32 | 2.55 M | $1.41 B |
| 02/09/2026 | $5.22 | $5.38 (3.07%) | $5.45 | $5.20 | 2.09 M | $1.41 B |
| 02/06/2026 | $4.97 | $5.24 (5.43%) | $5.28 | $4.93 | 3.99 M | $1.38 B |
| 02/05/2026 | $4.96 | $4.82 (-2.82%) | $5.01 | $4.75 | 4.08 M | $1.27 B |
| 02/04/2026 | $5.06 | $5.05 (-0.2%) | $5.12 | $4.82 | 3.51 M | $1.33 B |
| 02/03/2026 | $5.08 | $5.06 (-0.39%) | $5.25 | $4.89 | 4.18 M | $1.33 B |
| 02/02/2026 | $5.13 | $5.08 (-0.97%) | $5.22 | $5.01 | 2.79 M | $1.33 B |
| 01/30/2026 | $5.26 | $5.29 (0.57%) | $5.53 | $5.19 | 2.27 M | $1.39 B |
| 01/29/2026 | $5.29 | $5.28 (-0.19%) | $5.40 | $5.19 | 1.79 M | $1.39 B |
| 01/28/2026 | $5.24 | $5.25 (0.19%) | $5.38 | $5.19 | 2.44 M | $1.38 B |
| 01/27/2026 | $5.24 | $5.18 (-1.15%) | $5.29 | $5.17 | 1.41 M | $1.36 B |
| 01/26/2026 | $5.25 | $5.25 (0%) | $5.34 | $5.15 | 1.72 M | $1.38 B |
| 01/23/2026 | $5.29 | $5.27 (-0.38%) | $5.56 | $5.22 | 3.16 M | $1.38 B |
| 01/22/2026 | $4.91 | $5.23 (6.52%) | $5.24 | $4.91 | 2.44 M | $1.37 B |
| 01/21/2026 | $4.93 | $4.91 (-0.41%) | $5.07 | $4.76 | 4.57 M | $1.29 B |
| 01/20/2026 | $5.25 | $4.86 (-7.43%) | $5.31 | $4.85 | 3.91 M | $1.28 B |
| 01/16/2026 | $5.06 | $5.29 (4.55%) | $5.37 | $5.06 | 2.36 M | $1.39 B |
| 01/15/2026 | $5.21 | $5.08 (-2.5%) | $5.25 | $5.03 | 1.96 M | $1.33 B |
| 01/14/2026 | $5.23 | $5.28 (0.96%) | $5.31 | $5.11 | 2.51 M | $1.39 B |
| 01/13/2026 | $4.82 | $5.25 (8.92%) | $5.32 | $4.81 | 4.13 M | $1.38 B |
| 01/12/2026 | $4.89 | $4.80 (-1.84%) | $4.94 | $4.76 | 4.02 M | $1.26 B |
| 01/09/2026 | $5.24 | $4.89 (-6.68%) | $5.30 | $4.85 | 4.37 M | $1.28 B |
| 01/08/2026 | $5.02 | $5.21 (3.78%) | $5.33 | $5.01 | 2.80 M | $1.37 B |
| 01/07/2026 | $5.04 | $5.02 (-0.4%) | $5.09 | $4.82 | 4.43 M | $1.32 B |
| 01/06/2026 | $5.39 | $5.08 (-5.75%) | $5.41 | $5.07 | 3.77 M | $1.33 B |
| 01/05/2026 | $5.45 | $5.38 (-1.28%) | $5.47 | $5.16 | 2.46 M | $1.41 B |
| 01/02/2026 | $5.30 | $5.38 (1.51%) | $5.43 | $5.24 | 1.68 M | $1.41 B |
| 12/31/2025 | $5.39 | $5.27 (-2.23%) | $5.41 | $5.23 | 2.69 M | $1.38 B |
| 12/30/2025 | $5.43 | $5.41 (-0.37%) | $5.50 | $5.39 | 2.20 M | $1.42 B |
| 12/29/2025 | $5.33 | $5.41 (1.5%) | $5.47 | $5.31 | 2.79 M | $1.42 B |
| 12/26/2025 | $5.46 | $5.38 (-1.47%) | $5.47 | $5.33 | 2.68 M | $1.41 B |
| 12/24/2025 | $5.45 | $5.46 (0.18%) | $5.51 | $5.39 | 927.54 K | $1.43 B |
| 12/23/2025 | $5.46 | $5.46 (0%) | $5.49 | $5.33 | 2.05 M | $1.43 B |
| 12/22/2025 | $5.50 | $5.48 (-0.36%) | $5.63 | $5.44 | 2.80 M | $1.44 B |
| 12/19/2025 | $5.30 | $5.48 (3.4%) | $5.55 | $5.15 | 5.20 M | $1.44 B |
| 12/18/2025 | $5.19 | $5.27 (1.54%) | $5.35 | $5.17 | 2.70 M | $1.38 B |
| 12/17/2025 | $5.10 | $5.19 (1.76%) | $5.29 | $5.07 | 3.34 M | $1.36 B |
| 12/16/2025 | $5.12 | $5.10 (-0.39%) | $5.14 | $4.99 | 5.62 M | $1.34 B |
| 12/15/2025 | $5.48 | $5.13 (-6.39%) | $5.50 | $5.09 | 9.15 M | $1.35 B |
| 12/12/2025 | $5.67 | $5.46 (-3.7%) | $5.74 | $5.45 | 6.85 M | $1.43 B |
| 12/11/2025 | $5.90 | $5.68 (-3.73%) | $6.12 | $5.67 | 6.23 M | $1.49 B |
| 12/10/2025 | $6.38 | $5.88 (-7.84%) | $6.40 | $5.85 | 4.84 M | $1.54 B |
| 12/09/2025 | $6.39 | $6.37 (-0.31%) | $6.42 | $6.23 | 2.49 M | $1.67 B |
| 12/08/2025 | $6.20 | $6.42 (3.55%) | $6.44 | $6.11 | 2.46 M | $1.69 B |
| 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 |
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.
