5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+11.27%
NextNRG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.12 | $3.20 (2.56%) | $3.20 | $3.08 | 3,280 | $11.46 M |
| 03/31/2025 | $3.29 | $3.16 (-3.95%) | $3.38 | $3.01 | 43,018 | $11.33 M |
| 03/28/2025 | $3.14 | $3.45 (9.87%) | $3.50 | $2.96 | 72,895 | $12.37 M |
| 03/27/2025 | $3.15 | $3.05 (-3.17%) | $3.15 | $2.81 | 77,700 | $10.94 M |
| 03/26/2025 | $3.05 | $3.15 (3.28%) | $3.17 | $2.84 | 145,700 | $11.30 M |
| 03/25/2025 | $2.96 | $3.05 (3.04%) | $3.15 | $2.70 | 140,114 | $10.94 M |
| 03/24/2025 | $2.62 | $2.84 (8.4%) | $2.96 | $2.42 | 32,900 | $10.19 M |
| 03/21/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.39 | 51,513 | $2.98 M |
| 03/20/2025 | $2.84 | $2.62 (-7.75%) | $3.05 | $2.55 | 208,013 | $2.92 M |
| 03/19/2025 | $2.51 | $2.82 (12.35%) | $2.82 | $2.47 | 41,575 | $3.14 M |
| 03/18/2025 | $2.32 | $2.47 (6.47%) | $2.51 | $2.32 | 14,412 | $2.75 M |
| 03/17/2025 | $2.43 | $2.40 (-1.23%) | $2.79 | $2.36 | 23,100 | $2.68 M |
| 03/14/2025 | $2.48 | $2.46 (-0.81%) | $2.55 | $2.37 | 14,738 | $2.74 M |
| 03/13/2025 | $2.75 | $2.50 (-9.09%) | $2.79 | $2.44 | 14,350 | $2.79 M |
| 03/12/2025 | $2.66 | $2.70 (1.5%) | $2.75 | $2.57 | 26,345 | $3.01 M |
| 03/11/2025 | $2.74 | $2.59 (-5.47%) | $2.80 | $2.50 | 24,943 | $2.89 M |
| 03/10/2025 | $2.78 | $2.85 (2.52%) | $2.87 | $2.61 | 26,148 | $3.18 M |
| 03/07/2025 | $2.70 | $2.87 (6.3%) | $2.95 | $2.68 | 95,619 | $3.20 M |
| 03/06/2025 | $2.48 | $2.70 (8.87%) | $2.74 | $2.45 | 37,340 | $3.01 M |
| 03/05/2025 | $3.06 | $2.62 (-14.38%) | $3.06 | $2.31 | 64,000 | $2.92 M |
| 03/04/2025 | $2.71 | $2.35 (-13.28%) | $2.71 | $2.34 | 75,383 | $2.62 M |
| 03/03/2025 | $2.84 | $2.72 (-4.23%) | $2.88 | $2.68 | 60,523 | $3.03 M |
| 02/28/2025 | $2.71 | $2.84 (4.8%) | $2.91 | $2.68 | 67,348 | $3.17 M |
| 02/27/2025 | $3.09 | $2.80 (-9.39%) | $3.09 | $2.65 | 151,674 | $3.12 M |
| 02/26/2025 | $3.18 | $3.11 (-2.2%) | $3.24 | $2.96 | 104,107 | $3.47 M |
| 02/25/2025 | $3.07 | $3.00 (-2.28%) | $3.07 | $2.82 | 37,600 | $3.34 M |
| 02/24/2025 | $2.96 | $3.01 (1.69%) | $3.04 | $2.80 | 35,819 | $3.36 M |
| 02/21/2025 | $3.04 | $3.05 (0.33%) | $3.08 | $2.80 | 46,000 | $3.40 M |
| 02/20/2025 | $2.79 | $2.90 (3.94%) | $3.04 | $2.65 | 263,062 | $3.23 M |
| 02/19/2025 | $2.65 | $2.74 (3.4%) | $2.85 | $2.65 | 57,408 | $3.05 M |
| 02/18/2025 | $3.11 | $2.65 (-14.79%) | $3.21 | $2.43 | 224,817 | $2.95 M |
| 02/14/2025 | $3.00 | $3.15 (5%) | $3.30 | $2.93 | 422,842 | $3.51 M |
| 02/13/2025 | $3.63 | $3.50 (-3.58%) | $3.86 | $3.23 | 161,500 | $3.90 M |
| 02/12/2025 | $3.56 | $3.61 (1.4%) | $3.76 | $3.56 | 29,536 | $4.02 M |
| 02/11/2025 | $4.14 | $3.51 (-15.22%) | $4.14 | $3.42 | 183,579 | $3.91 M |
| 02/10/2025 | $4.15 | $4.00 (-3.61%) | $4.34 | $3.90 | 56,200 | $4.46 M |
| 02/07/2025 | $3.75 | $4.06 (8.27%) | $4.20 | $3.75 | 54,100 | $4.53 M |
| 02/06/2025 | $3.56 | $4.00 (12.36%) | $4.30 | $3.31 | 110,700 | $4.46 M |
| 02/05/2025 | $3.50 | $3.43 (-2%) | $3.69 | $3.24 | 28,700 | $3.82 M |
| 02/04/2025 | $3.31 | $3.38 (2.11%) | $3.71 | $3.22 | 35,500 | $3.77 M |
| 02/03/2025 | $3.29 | $3.31 (0.61%) | $3.40 | $3.25 | 55,300 | $3.69 M |
| 01/31/2025 | $3.10 | $3.42 (10.32%) | $3.45 | $3.10 | 6,800 | $3.81 M |
| 01/30/2025 | $3.21 | $3.20 (-0.31%) | $3.53 | $3.13 | 41,100 | $3.57 M |
| 01/29/2025 | $3.18 | $3.06 (-3.77%) | $3.26 | $3.06 | 35,600 | $3.41 M |
| 01/28/2025 | $3.30 | $3.26 (-1.36%) | $3.35 | $3.21 | 3,700 | $3.63 M |
| 01/27/2025 | $3.45 | $3.11 (-9.86%) | $3.55 | $3.11 | 24,300 | $3.47 M |
| 01/24/2025 | $3.79 | $3.50 (-7.65%) | $3.79 | $3.39 | 22,800 | $3.90 M |
| 01/23/2025 | $3.84 | $3.68 (-4.17%) | $3.84 | $3.38 | 23,300 | $4.10 M |
| 01/22/2025 | $3.71 | $3.61 (-2.59%) | $3.82 | $3.55 | 16,500 | $4.02 M |
| 01/21/2025 | $3.85 | $3.64 (-5.45%) | $3.97 | $3.51 | 36,400 | $4.06 M |
| 01/17/2025 | $3.80 | $3.85 (1.32%) | $4.08 | $3.70 | 31,800 | $4.29 M |
| 01/16/2025 | $3.65 | $3.81 (4.38%) | $3.90 | $3.58 | 35,300 | $4.25 M |
| 01/15/2025 | $4.00 | $3.62 (-9.5%) | $4.00 | $3.56 | 27,500 | $4.04 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.
