NERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	21.49	21.49	21.43	21.43	21.43	-0.94%	902
Feb 20, 2026	21.47	21.63	21.47	21.63	21.63	-0.09%	1,463
Feb 19, 2026	21.67	21.71	21.63	21.65	21.65	0.21%	1,809
Feb 18, 2026	21.54	21.78	21.54	21.61	21.61	0.06%	822
Feb 17, 2026	21.52	21.62	21.52	21.60	21.60	0.28%	2,518
Feb 13, 2026	21.54	21.61	21.53	21.53	21.53	-0.76%	1,052
Feb 12, 2026	22.18	22.21	21.70	21.70	21.70	-2.97%	6,622
Feb 11, 2026	22.37	22.37	22.37	22.37	22.37	-1.61%	528
Feb 10, 2026	22.72	22.81	22.71	22.73	22.73	1.61%	2,522
Feb 9, 2026	21.92	22.42	21.92	22.37	22.37	2.30%	2,969
Feb 6, 2026	21.61	21.88	21.51	21.87	21.87	2.57%	4,644
Feb 5, 2026	21.63	21.67	21.32	21.32	21.32	-1.96%	2,505
Feb 4, 2026	21.88	21.88	21.75	21.75	21.75	-3.32%	1,740
Feb 3, 2026	22.45	22.49	22.28	22.49	22.49	-3.14%	5,498
Feb 2, 2026	23.03	23.29	23.02	23.22	23.22	0.35%	4,435
Jan 30, 2026	23.56	23.56	23.05	23.14	23.14	-4.63%	13,471
Jan 29, 2026	24.24	24.26	23.96	24.26	24.26	-1.04%	1,971
Jan 28, 2026	24.58	24.58	24.52	24.52	24.52	0.41%	1,616
Jan 27, 2026	24.48	24.50	24.42	24.42	24.42	0.48%	2,818
Jan 26, 2026	24.23	24.34	24.23	24.30	24.30	1.09%	1,483
Jan 23, 2026	23.78	24.06	23.78	24.04	24.04	1.52%	6,071
Jan 22, 2026	23.69	23.72	23.64	23.68	23.68	-0.28%	753
Jan 21, 2026	23.85	23.85	23.66	23.75	23.75	-0.98%	1,623
Jan 20, 2026	24.04	24.17	23.98	23.98	23.98	-1.92%	7,338
Jan 16, 2026	24.53	24.65	24.44	24.45	24.45	-0.24%	2,203
Jan 15, 2026	24.45	24.63	24.45	24.51	24.51	0.37%	1,493
Jan 14, 2026	24.58	24.58	24.39	24.42	24.42	0.16%	3,495
Jan 13, 2026	24.43	24.44	24.35	24.38	24.38	-0.83%	4,814
Jan 12, 2026	24.28	24.58	24.28	24.58	24.58	1.81%	3,864
Jan 9, 2026	24.09	24.22	24.09	24.15	24.15	0.20%	4,829
Jan 8, 2026	24.18	24.18	24.02	24.10	24.10	-0.13%	6,027
Jan 7, 2026	24.22	24.22	24.09	24.13	24.13	-1.49%	3,500
Jan 6, 2026	24.62	24.62	24.48	24.50	24.50	-0.58%	1,379
Jan 5, 2026	24.41	24.67	24.41	24.64	24.64	0.69%	4,515
Jan 2, 2026	24.54	24.60	24.36	24.47	24.47	1.25%	5,373
Dec 31, 2025	24.20	24.25	24.17	24.17	24.17	-0.69%	5,580
Dec 30, 2025	24.37	24.37	24.33	24.34	24.34	-0.49%	2,960
Dec 29, 2025	24.38	24.49	23.85	24.46	24.31	-0.13%	4,734
Dec 26, 2025	24.43	24.49	24.43	24.49	24.34	0.73%	3,420
Dec 24, 2025	24.30	24.32	24.20	24.31	24.16	0.15%	91,650
Dec 23, 2025	24.26	24.28	24.21	24.28	24.13	0.45%	1,985
Dec 22, 2025	24.09	24.21	24.09	24.17	24.02	-0.41%	2,511
Dec 19, 2025	24.31	24.31	24.27	24.27	24.12	-0.30%	1,652
Dec 18, 2025	24.42	24.42	24.34	24.34	24.19	0.71%	1,022
Dec 17, 2025	24.48	24.48	24.17	24.17	24.02	-1.50%	3,412
Dec 16, 2025	24.56	24.56	24.44	24.54	24.39	-0.64%	1,809
Dec 15, 2025	24.83	24.83	24.67	24.70	24.54	-0.13%	2,626
Dec 12, 2025	24.82	24.85	24.73	24.73	24.58	-1.26%	2,909
Dec 11, 2025	25.11	25.23	25.05	25.05	24.89	-0.65%	6,938
Dec 10, 2025	25.20	25.24	25.17	25.21	25.05	-0.50%	2,180