MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXXT — NextNRG, Inc. Common Stock
NasdaqNextNRG, Inc. Common Stock
$0.65
-0.02(-2.42%)
- O
- 0.67
- H
- 0.67
- L
- 0.64
- V
- 269.24K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.65
Period Return-80.63%
Period High$3.59
Period Low$0.14
Avg Daily Volume4.38M
Total Trading Days365
NXXT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.67 | $0.67 | $0.64 | $0.65 | $-0.02 | -2.42% | 269,245 | $0.65 | $0.64 $0.67 |
| Oct 5, 2026 | $0.72 | $0.73 | $0.66 | $0.67 | $-0.07 | -8.97% | 250,748 | $0.68 | $0.66 $0.73 |
| Oct 2, 2026 | $0.74 | $0.78 | $0.72 | $0.74 | $-0.01 | -0.86% | 156,232 | $0.74 | $0.72 $0.78 |
| Oct 1, 2026 | $0.84 | $0.85 | $0.71 | $0.74 | $-0.10 | -11.94% | 399,900 | $0.78 | $0.71 $0.85 |
| Sep 30, 2026 | $0.85 | $0.88 | $0.82 | $0.84 | $-0.02 | -2.37% | 165,097 | $0.85 | $0.82 $0.88 |
| Sep 29, 2026 | $0.88 | $0.89 | $0.84 | $0.86 | $-0.02 | -2.18% | 172,717 | $0.86 | $0.84 $0.89 |
| Sep 28, 2026 | $0.88 | $0.90 | $0.84 | $0.88 | +$0.03 | +3.60% | 207,936 | $0.88 | $0.84 $0.90 |
| Sep 25, 2026 | $0.87 | $0.89 | $0.84 | $0.85 | $-0.03 | -2.93% | 158,351 | $0.86 | $0.84 $0.89 |
| Sep 24, 2026 | $0.92 | $0.95 | $0.86 | $0.88 | $-0.03 | -3.44% | 219,972 | $0.90 | $0.86 $0.95 |
| Sep 23, 2026 | $0.89 | $0.98 | $0.89 | $0.91 | +$0.05 | +5.26% | 437,678 | $0.94 | $0.89 $0.98 |
| Sep 22, 2026 | $0.90 | $0.90 | $0.85 | $0.86 | $-0.04 | -4.53% | 186,086 | $0.87 | $0.85 $0.90 |
| Sep 21, 2026 | $0.96 | $0.97 | $0.82 | $0.90 | $-0.24 | -20.76% | 707,002 | $0.89 | $0.82 $0.97 |
| Sep 18, 2026 | $1.22 | $1.23 | $1.14 | $1.14 | $-0.02 | -1.72% | 369,173 | $1.10 | $1.14 $1.23 |
| Sep 17, 2026 | $1.14 | $1.25 | $1.13 | $1.16 | +$0.02 | +1.75% | 270,377 | $1.18 | $1.13 $1.25 |
| Sep 16, 2026 | $1.11 | $1.21 | $1.05 | $1.14 | +$0.01 | +0.88% | 345,375 | $1.15 | $1.05 $1.21 |
| Sep 15, 2026 | $1.40 | $1.44 | $1.12 | $1.13 | $-0.26 | -18.71% | 624,368 | $1.27 | $1.12 $1.44 |
| Sep 14, 2026 | $1.47 | $1.50 | $1.34 | $1.39 | +$1.24 | +852.71% | 360,659 | $1.40 | $1.34 $1.50 |
| Sep 11, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $-0.01 | -4.89% | 3,525,678 | $0.15 | $0.14 $0.16 |
| Sep 10, 2026 | $0.18 | $0.19 | $0.15 | $0.15 | $-0.04 | -20.60% | 6,004,282 | $0.16 | $0.15 $0.19 |
| Sep 9, 2026 | $0.21 | $0.21 | $0.19 | $0.19 | $-0.02 | -7.20% | 2,437,604 | $0.19 | $0.19 $0.21 |
| Sep 8, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | $-0.01 | -5.66% | 954,567 | $0.21 | $0.21 $0.22 |
| Sep 4, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | +$0.00 | +2.03% | 1,241,265 | $0.22 | $0.21 $0.23 |
| Sep 3, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | +$0.01 | +4.85% | 1,494,136 | $0.21 | $0.21 $0.23 |
| Sep 2, 2026 | $0.21 | $0.23 | $0.21 | $0.21 | $-0.01 | -6.23% | 1,465,963 | $0.21 | $0.21 $0.23 |
| Sep 1, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $-0.01 | -4.35% | 1,029,046 | $0.22 | $0.21 $0.23 |
| Aug 31, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $-0.00 | -0.35% | 1,728,082 | $0.23 | $0.22 $0.24 |
| Aug 28, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $-0.01 | -2.16% | 905,703 | $0.23 | $0.23 $0.24 |
| Aug 27, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $-0.00 | -0.84% | 1,268,351 | $0.24 | $0.23 $0.24 |
| Aug 26, 2026 | $0.24 | $0.26 | $0.23 | $0.24 | +$0.01 | +4.53% | 3,912,938 | $0.24 | $0.23 $0.26 |
| Aug 25, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | +$0.01 | +3.13% | 1,089,739 | $0.23 | $0.22 $0.23 |