NERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.21	20.33	20.21	20.33	-	0.36%	504
May 26, 2026	20.23	20.31	20.23	20.26	20.26	-0.73%	1,549
May 22, 2026	20.40	20.53	20.33	20.41	20.41	0.34%	1,247
May 21, 2026	20.10	20.37	20.10	20.34	20.34	-1.56%	3,153
May 20, 2026	20.64	20.66	20.63	20.66	20.66	0.50%	2,644
May 19, 2026	20.66	20.66	20.56	20.56	20.56	0.42%	946
May 18, 2026	20.20	20.47	20.20	20.47	20.47	0.41%	781
May 15, 2026	20.43	20.43	20.39	20.39	20.39	-0.99%	413
May 14, 2026	20.61	20.61	20.59	20.59	20.59	-0.34%	855
May 13, 2026	20.61	20.66	20.61	20.66	20.66	0.24%	1,298
May 12, 2026	20.71	20.71	20.61	20.61	20.61	-0.43%	624
May 11, 2026	20.75	20.81	20.70	20.70	20.70	0.21%	2,820
May 8, 2026	20.99	20.99	20.64	20.66	20.66	-0.51%	10,132
May 7, 2026	20.99	20.99	20.76	20.76	20.76	-1.32%	886
May 6, 2026	20.98	21.04	20.98	21.04	21.04	0.75%	1,460
May 5, 2026	20.90	20.96	20.86	20.88	20.88	-0.59%	1,671
May 4, 2026	20.99	21.04	20.98	21.01	21.01	0.04%	1,135
May 1, 2026	20.86	21.02	20.86	21.00	21.00	-0.86%	1,041
Apr 30, 2026	21.07	21.18	21.07	21.18	21.18	0.33%	1,387
Apr 29, 2026	21.06	21.11	21.06	21.11	21.11	-0.19%	607
Apr 28, 2026	21.22	21.22	21.15	21.15	21.15	-0.17%	702
Apr 27, 2026	21.08	21.19	21.08	21.19	21.19	0.51%	1,023
Apr 24, 2026	20.98	21.08	20.90	21.08	21.08	0.46%	805
Apr 23, 2026	21.35	21.35	20.87	20.98	20.98	-2.82%	2,283
Apr 22, 2026	21.64	21.64	21.59	21.59	21.59	0.74%	1,911
Apr 21, 2026	21.73	21.73	21.43	21.43	21.43	-2.96%	712
Apr 20, 2026	22.00	22.09	22.00	22.09	22.09	0.40%	650
Apr 17, 2026	22.11	22.11	22.00	22.00	22.00	1.37%	725
Apr 16, 2026	21.70	21.70	21.66	21.70	21.70	1.09%	706
Apr 15, 2026	21.20	21.47	21.20	21.47	21.47	1.72%	767
Apr 14, 2026	21.05	21.11	21.03	21.11	21.10	1.32%	1,994
Apr 13, 2026	20.44	20.83	20.44	20.83	20.83	1.49%	1,304
Apr 10, 2026	20.46	20.52	20.45	20.52	20.52	-0.48%	3,176
Apr 9, 2026	20.59	20.69	20.51	20.62	20.62	-1.28%	3,753
Apr 8, 2026	21.03	21.03	20.86	20.89	20.89	1.36%	781
Apr 7, 2026	20.50	20.61	20.50	20.61	20.61	-0.06%	388
Apr 6, 2026	20.62	20.62	20.62	20.62	20.62	-0.70%	467
Apr 2, 2026	20.52	20.77	20.52	20.77	20.77	-1.10%	1,028
Apr 1, 2026	21.04	21.12	21.00	21.00	21.00	0.46%	636
Mar 31, 2026	20.56	20.90	20.56	20.90	20.90	3.37%	1,252
Mar 30, 2026	20.23	20.23	20.18	20.22	20.22	-0.16%	1,875
Mar 27, 2026	20.36	20.36	20.22	20.26	20.26	0.75%	1,046
Mar 26, 2026	20.14	20.14	20.10	20.10	20.10	-1.69%	605
Mar 25, 2026	20.55	20.61	20.45	20.45	20.45	0.36%	1,771
Mar 24, 2026	20.39	20.40	20.33	20.38	20.38	-2.39%	2,351
Mar 23, 2026	20.84	21.00	20.76	20.88	20.88	1.94%	1,796
Mar 20, 2026	20.88	20.88	20.44	20.48	20.48	-2.43%	2,101
Mar 19, 2026	20.82	20.99	20.82	20.99	20.99	-0.46%	1,245
Mar 18, 2026	21.28	21.30	21.09	21.09	21.09	-2.03%	5,579
Mar 17, 2026	21.67	21.67	21.52	21.52	21.52	-0.97%	662