NextNRG Stock Price History
NASDAQ: NXXTConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
0.644+0.025 (+4.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXXT price history at a glance
The price history for NextNRG (NXXT) on this page begins on September 13, 2021, when the stock closed at $91.20; it most recently closed at $0.644 on October 5, 2026. The highest price in this record is $109.80, reached on September 13, 2021; the latest close is 99.4% below that peak. Across the 4 complete calendar years in the table, NXXT finished higher in 0 and lower in 4. Its best year was 2024 (-10.1%) and its worst was 2022 (-79.6%).
Over roughly 5 years the share price changed -99.3%, a -62.4% compound annual price return (excluding dividends). In the last 12 months alone, NXXT has lost 68.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $109.80
- Date of high
- Sep 13, 2021
- Low since 2021
- $0.142
- Date of low
- Sep 7, 2026
- 52-week high
- $27.80
- 52-week low
- $0.58
- IPO year
- 2021
- Last close
- $0.644
NXXT returns
1 week
-12.38%
1 month
+233.68%
3 months
+103.80%
6 months
+99.38%
Year to date
-55.59%
1 year
-68.89%
3 years
-87.59%
5 years
-98.96%
NXXT price return, excluding dividends.
NXXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.644 | -51.94% |
| 2025 | 1.34 | -63.29% |
| 2024 | 3.65 | -10.10% |
| 2023 | 4.06 | -27.76% |
| 2022 | 5.62 | -79.64% |
| 2021* | 27.60 | -69.74% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NXXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.623 | 0.6449 | 0.6015 | 0.644 | +4.04% | |
| 0.61 | 0.6199 | 0.5956 | 0.619 | +3.49% | |
| 0.6468 | 0.6468 | 0.58 | 0.5981 | -8.41% | |
| 0.666 | 0.667 | 0.637 | 0.653 | -2.39% | |
| 0.721 | 0.727 | 0.664 | 0.669 | -8.98% | |
| 0.741 | 0.776 | 0.72 | 0.735 | -0.81% | |
| 0.837 | 0.846 | 0.71 | 0.741 | -12.00% | |
| 0.849 | 0.88 | 0.82 | 0.842 | -2.32% | |
| 0.88 | 0.89 | 0.84 | 0.862 | -2.27% | |
| 0.881 | 0.897 | 0.84 | 0.882 | +3.64% | |
| 0.866 | 0.891 | 0.84 | 0.851 | -2.96% | |
| 0.92 | 0.95 | 0.86 | 0.877 | -3.41% | |
| 0.893 | 0.982 | 0.893 | 0.908 | +5.34% | |
| 0.896 | 0.898 | 0.852 | 0.862 | -4.54% | |
| 0.96 | 0.97 | 0.816 | 0.903 | -20.79% | |
| 1.22 | 1.23 | 1.14 | 1.14 | -1.72% | |
| 1.14 | 1.25 | 1.13 | 1.16 | +1.75% | |
| 1.11 | 1.21 | 1.05 | 1.14 | +0.88% | |
| 1.40 | 1.45 | 1.12 | 1.13 | -18.71% | |
| 1.47 | 1.50 | 1.34 | 1.39 | +852.05% | |
| 0.154 | 0.16 | 0.142 | 0.146 | -4.58% | |
| 0.182 | 0.186 | 0.151 | 0.153 | -20.73% | |
| 0.21 | 0.21 | 0.189 | 0.193 | -7.21% | |
| 0.221 | 0.222 | 0.208 | 0.208 | -5.88% | |
| 0.222 | 0.227 | 0.213 | 0.221 | +2.31% | |
| 0.21 | 0.226 | 0.206 | 0.216 | +4.85% | |
| 0.213 | 0.225 | 0.206 | 0.206 | -6.36% | |
| 0.222 | 0.229 | 0.214 | 0.22 | -4.35% | |
| 0.24 | 0.243 | 0.223 | 0.23 | -0.43% | |
| 0.24 | 0.242 | 0.227 | 0.231 | -2.12% | |
| 0.241 | 0.245 | 0.232 | 0.236 | -0.84% | |
| 0.245 | 0.257 | 0.23 | 0.238 | +4.39% | |
| 0.225 | 0.233 | 0.222 | 0.228 | +3.17% | |
| 0.232 | 0.233 | 0.218 | 0.221 | -5.15% | |
| 0.23 | 0.239 | 0.228 | 0.233 | +2.64% | |
| 0.22 | 0.232 | 0.218 | 0.227 | +2.25% | |
| 0.235 | 0.245 | 0.218 | 0.222 | -6.72% | |
| 0.251 | 0.253 | 0.23 | 0.238 | -5.56% | |
| 0.268 | 0.268 | 0.25 | 0.252 | -5.62% | |
| 0.30 | 0.311 | 0.26 | 0.267 | -17.08% | |
| 0.295 | 0.329 | 0.283 | 0.322 | +15.41% | |
| 0.278 | 0.291 | 0.267 | 0.279 | -90.04% | |
| 2.75 | 2.83 | 2.64 | 2.80 | +948.69% | |
| 0.295 | 0.30 | 0.265 | 0.267 | -90.79% | |
| 2.67 | 3.00 | 2.67 | 2.90 | +978.07% | |
| 0.27 | 0.278 | 0.261 | 0.269 | -3.93% | |
| 0.294 | 0.304 | 0.27 | 0.28 | -90.48% | |
| 2.72 | 3.01 | 2.60 | 2.94 | +992.94% | |
| 0.263 | 0.285 | 0.261 | 0.269 | -0.74% | |
| 0.279 | 0.286 | 0.253 | 0.271 | +1.50% | |
| 0.27 | 0.279 | 0.246 | 0.267 | -89.92% | |
| 2.97 | 3.08 | 2.60 | 2.65 | +786.29% | |
| 0.298 | 0.31 | 0.285 | 0.299 | -3.55% | |
| 0.325 | 0.328 | 0.285 | 0.31 | -3.43% | |
| 0.345 | 0.345 | 0.315 | 0.321 | -6.41% | |
| 0.369 | 0.371 | 0.33 | 0.343 | -3.38% | |
| 0.346 | 0.417 | 0.322 | 0.355 | +1.43% | |
| 0.275 | 0.368 | 0.259 | 0.35 | +25.90% | |
| 0.311 | 0.32 | 0.261 | 0.278 | -0.71% | |
| 0.24 | 0.30 | 0.203 | 0.28 | +14.29% | |
| 0.285 | 0.287 | 0.244 | 0.245 | -15.52% | |
| 0.298 | 0.30 | 0.281 | 0.29 | 0.00% | |
| 0.325 | 0.329 | 0.282 | 0.29 | -3.01% | |
| 0.316 | 0.319 | 0.286 | 0.299 | -5.38% | |
| 0.33 | 0.33 | 0.313 | 0.316 | -3.95% | |
| 0.335 | 0.34 | 0.32 | 0.329 | -0.90% | |
| 0.341 | 0.348 | 0.322 | 0.332 | -6.74% | |
| 0.358 | 0.37 | 0.34 | 0.356 | -5.82% | |
| 0.366 | 0.378 | 0.353 | 0.378 | +5.88% | |
| 0.362 | 0.376 | 0.34 | 0.357 | -4.03% | |
| 0.354 | 0.372 | 0.335 | 0.372 | +6.29% | |
| 0.343 | 0.382 | 0.338 | 0.35 | +5.42% | |
| 0.345 | 0.351 | 0.322 | 0.332 | -2.35% | |
| 0.38 | 0.396 | 0.34 | 0.34 | -13.92% | |
| 0.42 | 0.427 | 0.37 | 0.395 | -3.89% | |
| 0.44 | 0.53 | 0.401 | 0.411 | -4.64% | |
| 0.46 | 0.46 | 0.431 | 0.431 | -10.40% | |
| 0.52 | 0.537 | 0.48 | 0.481 | -3.02% | |
| 0.449 | 0.513 | 0.393 | 0.496 | +15.89% | |
| 0.411 | 0.47 | 0.393 | 0.428 | +9.18% | |
| 0.385 | 0.424 | 0.368 | 0.392 | +1.55% | |
| 0.44 | 0.474 | 0.386 | 0.386 | -11.26% | |
| 0.479 | 0.48 | 0.427 | 0.435 | -7.25% | |
| 0.475 | 0.499 | 0.46 | 0.469 | +1.30% | |
| 0.507 | 0.524 | 0.455 | 0.463 | -6.46% | |
| 0.582 | 0.597 | 0.491 | 0.495 | -16.10% | |
| 0.66 | 0.675 | 0.588 | 0.59 | +0.85% | |
| 0.703 | 0.703 | 0.57 | 0.585 | -15.22% | |
| 0.56 | 0.73 | 0.56 | 0.69 | +22.99% | |
| 0.62 | 0.621 | 0.542 | 0.561 | -6.81% | |
| 0.599 | 0.699 | 0.591 | 0.602 | +0.33% | |
| 0.617 | 0.637 | 0.58 | 0.60 | -6.69% | |
| 0.72 | 0.738 | 0.643 | 0.643 | -10.20% | |
| 0.75 | 0.78 | 0.677 | 0.716 | -4.79% | |
| 0.772 | 0.83 | 0.731 | 0.752 | -7.62% | |
| 1.02 | 1.02 | 0.806 | 0.814 | -5.46% | |
| 0.691 | 0.96 | 0.691 | 0.861 | +23.00% | |
| 0.71 | 0.77 | 0.613 | 0.70 | +4.01% | |
| 0.74 | 1.06 | 0.65 | 0.673 | -17.93% | |
| 0.41 | 1.09 | 0.39 | 0.82 | +100.00% | |
| 0.54 | 0.567 | 0.394 | 0.41 | +46.43% | |
| 0.30 | 0.30 | 0.28 | 0.28 | -6.04% | |
| 0.296 | 0.301 | 0.275 | 0.298 | +1.02% | |
| 0.308 | 0.314 | 0.293 | 0.295 | -4.84% | |
| 0.33 | 0.339 | 0.31 | 0.31 | -6.34% | |
| 0.34 | 0.355 | 0.331 | 0.331 | -3.22% | |
| 0.356 | 0.36 | 0.337 | 0.342 | -2.84% | |
| 0.351 | 0.374 | 0.35 | 0.352 | +0.57% | |
| 0.351 | 0.366 | 0.335 | 0.35 | +1.16% | |
| 0.351 | 0.368 | 0.333 | 0.346 | -0.86% | |
| 0.366 | 0.394 | 0.348 | 0.349 | -8.16% | |
| 0.386 | 0.399 | 0.375 | 0.38 | +2.70% | |
| 0.37 | 0.386 | 0.351 | 0.37 | +1.93% | |
| 0.393 | 0.395 | 0.36 | 0.363 | -6.92% | |
| 0.439 | 0.45 | 0.386 | 0.39 | -9.30% | |
| 0.437 | 0.47 | 0.42 | 0.43 | -1.60% | |
| 0.39 | 0.472 | 0.386 | 0.437 | +15.61% | |
| 0.403 | 0.403 | 0.362 | 0.378 | -6.20% | |
| 0.367 | 0.439 | 0.353 | 0.403 | +15.80% | |
| 0.358 | 0.365 | 0.335 | 0.348 | -2.52% | |
| 0.39 | 0.397 | 0.35 | 0.357 | -7.51% | |
| 0.415 | 0.43 | 0.363 | 0.386 | -3.02% | |
| 0.46 | 0.46 | 0.38 | 0.398 | -19.92% | |
| 0.439 | 0.53 | 0.428 | 0.497 | +19.47% | |
| 0.381 | 0.44 | 0.37 | 0.416 | +12.43% | |
| 0.325 | 0.375 | 0.324 | 0.37 | +14.55% | |
| 0.375 | 0.377 | 0.32 | 0.323 | -11.75% | |
| 0.396 | 0.40 | 0.365 | 0.366 | -7.34% | |
| 0.401 | 0.42 | 0.39 | 0.395 | -1.00% | |
| 0.404 | 0.41 | 0.384 | 0.399 | -0.99% | |
| 0.40 | 0.411 | 0.394 | 0.403 | +2.03% | |
| 0.385 | 0.407 | 0.375 | 0.395 | -0.25% | |
| 0.39 | 0.40 | 0.372 | 0.396 | -1.00% | |
| 0.401 | 0.411 | 0.385 | 0.40 | -0.25% | |
| 0.44 | 0.455 | 0.381 | 0.401 | -4.07% | |
| 0.442 | 0.486 | 0.414 | 0.418 | 0.00% | |
| 0.40 | 0.457 | 0.381 | 0.418 | +6.63% | |
| 0.371 | 0.392 | 0.35 | 0.392 | +4.81% | |
| 0.40 | 0.428 | 0.362 | 0.374 | -3.36% | |
| 0.42 | 0.428 | 0.38 | 0.387 | -13.62% | |
| 0.44 | 0.549 | 0.43 | 0.448 | +2.75% | |
| 0.45 | 0.45 | 0.41 | 0.436 | -3.11% | |
| 0.503 | 0.503 | 0.43 | 0.45 | -8.91% | |
| 0.49 | 0.502 | 0.484 | 0.494 | -1.00% | |
| 0.52 | 0.53 | 0.487 | 0.499 | -4.04% | |
| 0.529 | 0.529 | 0.477 | 0.52 | +0.19% | |
| 0.501 | 0.541 | 0.50 | 0.519 | +0.58% | |
| 0.527 | 0.535 | 0.498 | 0.516 | -2.82% | |
| 0.567 | 0.575 | 0.513 | 0.531 | -5.18% | |
| 0.572 | 0.609 | 0.541 | 0.56 | -1.23% | |
| 0.59 | 0.60 | 0.555 | 0.567 | -4.55% | |
| 0.58 | 0.65 | 0.575 | 0.594 | +0.85% | |
| 0.60 | 0.604 | 0.559 | 0.589 | -0.17% | |
| 0.67 | 0.684 | 0.59 | 0.59 | -6.94% | |
| 0.705 | 0.705 | 0.633 | 0.634 | -3.79% | |
| 0.635 | 0.664 | 0.609 | 0.659 | +3.45% | |
| 0.657 | 0.66 | 0.59 | 0.637 | +1.11% | |
| 0.561 | 0.631 | 0.533 | 0.63 | +10.72% | |
| 0.59 | 0.59 | 0.472 | 0.569 | -2.57% | |
| 0.652 | 0.663 | 0.57 | 0.584 | -12.97% | |
| 0.67 | 0.70 | 0.661 | 0.671 | -0.89% | |
| 0.71 | 0.712 | 0.64 | 0.677 | -4.92% | |
| 0.73 | 0.79 | 0.712 | 0.712 | -2.47% | |
| 0.804 | 0.809 | 0.71 | 0.73 | -7.94% | |
| 0.80 | 0.828 | 0.785 | 0.793 | +1.02% | |
| 0.802 | 0.879 | 0.78 | 0.785 | -10.80% | |
| 0.92 | 0.92 | 0.81 | 0.88 | -2.22% | |
| 0.931 | 0.97 | 0.89 | 0.90 | -0.44% | |
| 0.95 | 0.979 | 0.87 | 0.904 | -7.38% | |
| 0.92 | 0.99 | 0.90 | 0.976 | +7.49% | |
| 1.00 | 1.00 | 0.891 | 0.908 | -8.28% | |
| 0.955 | 1.01 | 0.88 | 0.99 | +5.54% | |
| 0.89 | 1.03 | 0.865 | 0.938 | +10.74% | |
| 0.915 | 0.92 | 0.761 | 0.847 | -8.92% | |
| 1.01 | 1.02 | 0.91 | 0.93 | -9.71% | |
| 1.00 | 1.03 | 0.925 | 1.03 | +3.10% | |
| 1.02 | 1.05 | 0.97 | 0.999 | -1.09% | |
| 1.04 | 1.05 | 0.93 | 1.01 | -1.94% | |
| 1.11 | 1.12 | 1.01 | 1.03 | -7.21% | |
| 1.17 | 1.18 | 1.06 | 1.11 | -0.89% | |
| 1.11 | 1.16 | 1.10 | 1.12 | +0.90% | |
| 1.12 | 1.17 | 1.07 | 1.11 | +2.78% | |
| 1.08 | 1.10 | 1.04 | 1.08 | -2.70% | |
| 1.14 | 1.16 | 1.09 | 1.11 | -1.77% | |
| 1.15 | 1.18 | 1.12 | 1.13 | -1.74% | |
| 1.15 | 1.22 | 1.13 | 1.15 | -1.71% | |
| 1.28 | 1.28 | 1.15 | 1.17 | -7.87% | |
| 1.24 | 1.30 | 1.18 | 1.27 | +7.63% | |
| 1.12 | 1.22 | 1.07 | 1.18 | +5.36% | |
| 1.14 | 1.15 | 1.07 | 1.12 | -1.75% | |
| 1.26 | 1.26 | 1.14 | 1.14 | -8.80% | |
| 1.24 | 1.26 | 1.17 | 1.25 | +0.81% | |
| 1.30 | 1.33 | 1.21 | 1.24 | -7.46% | |
| 1.45 | 1.48 | 1.33 | 1.34 | -7.59% | |
| 1.42 | 1.59 | 1.40 | 1.45 | +2.11% | |
| 1.53 | 1.58 | 1.41 | 1.42 | -1.39% | |
| 1.60 | 1.63 | 1.38 | 1.44 | -8.86% | |
| 1.88 | 1.88 | 1.57 | 1.58 | -16.40% | |
| 1.78 | 1.92 | 1.70 | 1.89 | +14.55% | |
| 1.48 | 1.67 | 1.46 | 1.65 | +12.24% | |
| 1.49 | 1.55 | 1.45 | 1.47 | 0.00% | |
| 1.27 | 1.54 | 1.26 | 1.47 | +14.84% | |
| 1.41 | 1.44 | 1.27 | 1.28 | -8.57% | |
| 1.47 | 1.58 | 1.35 | 1.40 | -2.78% | |
| 1.57 | 1.60 | 1.39 | 1.44 | -10.56% | |
| 1.73 | 1.80 | 1.57 | 1.61 | -6.94% | |
| 1.80 | 1.87 | 1.66 | 1.73 | -1.14% | |
| 1.70 | 2.02 | 1.58 | 1.75 | +3.55% | |
| 1.40 | 1.71 | 1.30 | 1.69 | +23.36% | |
| 1.22 | 1.39 | 1.18 | 1.37 | +16.10% | |
| 1.28 | 1.29 | 1.18 | 1.18 | -7.09% | |
| 1.23 | 1.30 | 1.22 | 1.27 | +3.25% | |
| 1.24 | 1.26 | 1.20 | 1.23 | -0.81% | |
| 1.24 | 1.33 | 1.22 | 1.24 | +0.81% | |
| 1.21 | 1.30 | 1.20 | 1.23 | +3.36% | |
| 1.22 | 1.31 | 1.15 | 1.19 | -2.46% | |
| 1.10 | 1.26 | 1.10 | 1.22 | +10.91% | |
| 1.12 | 1.16 | 1.09 | 1.10 | -1.79% | |
| 1.11 | 1.13 | 0.98 | 1.12 | +2.75% | |
| 1.07 | 1.14 | 1.06 | 1.09 | +4.81% | |
| 1.15 | 1.17 | 1.01 | 1.04 | -11.11% | |
| 1.42 | 1.42 | 1.16 | 1.17 | -12.03% | |
| 1.51 | 1.55 | 1.32 | 1.33 | -15.82% | |
| 1.41 | 1.62 | 1.31 | 1.58 | +10.88% | |
| 1.84 | 1.89 | 1.35 | 1.43 | -32.14% | |
| 1.99 | 2.22 | 1.83 | 2.10 | +4.48% | |
| 2.10 | 2.17 | 1.86 | 2.01 | -3.83% | |
| 1.83 | 2.09 | 1.79 | 2.09 | +18.75% | |
| 1.72 | 1.81 | 1.70 | 1.76 | +3.53% | |
| 1.83 | 1.83 | 1.65 | 1.70 | -3.95% | |
| 1.54 | 1.84 | 1.50 | 1.77 | +14.94% | |
| 1.68 | 1.72 | 1.50 | 1.54 | -7.78% | |
| 1.86 | 1.86 | 1.66 | 1.67 | -6.70% | |
| 1.87 | 1.90 | 1.78 | 1.79 | -6.28% | |
| 2.02 | 2.02 | 1.78 | 1.91 | -4.02% | |
| 1.91 | 2.04 | 1.84 | 1.99 | +4.74% | |
| 1.87 | 2.02 | 1.81 | 1.90 | +4.40% | |
| 1.88 | 1.96 | 1.72 | 1.82 | -3.70% | |
| 1.88 | 1.93 | 1.82 | 1.89 | +1.61% | |
| 2.03 | 2.03 | 1.82 | 1.86 | -8.37% | |
| 1.91 | 2.06 | 1.81 | 2.03 | +7.98% | |
| 1.89 | 2.00 | 1.78 | 1.88 | +2.45% | |
| 1.83 | 1.94 | 1.81 | 1.84 | +0.82% | |
| 2.06 | 2.09 | 1.81 | 1.82 | -9.90% | |
| 2.29 | 2.37 | 2.01 | 2.02 | -11.40% | |
| 2.28 | 2.30 | 2.06 | 2.28 | 0.00% | |
| 2.50 | 2.55 | 2.24 | 2.28 | -8.06% | |
| 2.62 | 2.68 | 2.27 | 2.48 | -5.70% | |
| 2.25 | 2.78 | 2.15 | 2.63 | +16.89% | |
| 2.14 | 2.31 | 2.01 | 2.25 | +8.70% | |
| 2.44 | 2.46 | 2.02 | 2.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXXT chart for longer ranges.