NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.26	40.34	40.26	40.34	40.34	0.35%	1,312
Nov 26, 2025	40.18	40.27	40.05	40.20	40.20	0.82%	1,843
Nov 25, 2025	39.32	39.87	39.32	39.87	39.87	0.85%	1,332
Nov 24, 2025	39.08	39.54	39.08	39.54	39.54	3.07%	5,251
Nov 21, 2025	38.35	38.60	37.95	38.36	38.36	0.15%	13,503
Nov 20, 2025	39.78	39.78	38.23	38.30	38.30	-2.28%	4,634
Nov 19, 2025	39.00	39.19	39.00	39.19	39.19	1.02%	425
Nov 18, 2025	39.11	39.17	38.72	38.80	38.80	-1.28%	5,600
Nov 17, 2025	39.75	39.75	39.30	39.30	39.30	-0.83%	1,953
Nov 14, 2025	39.00	39.81	39.00	39.63	39.63	0.34%	3,076
Nov 13, 2025	39.69	39.69	39.50	39.50	39.50	-2.46%	681
Nov 12, 2025	40.42	40.53	40.32	40.49	40.49	-0.32%	760
Nov 11, 2025	40.50	40.65	40.50	40.62	40.62	-0.48%	655
Nov 10, 2025	40.66	40.85	40.66	40.82	40.82	2.64%	1,828
Nov 7, 2025	39.61	39.77	39.00	39.77	39.77	-0.39%	3,021
Nov 6, 2025	40.22	40.22	39.87	39.92	39.92	-1.85%	5,525
Nov 5, 2025	40.77	40.78	40.67	40.67	40.67	0.22%	1,409
Nov 4, 2025	40.84	40.84	40.58	40.58	40.58	-2.06%	2,453
Nov 3, 2025	41.63	41.63	41.41	41.44	41.44	0.62%	10,410
Oct 31, 2025	41.38	41.42	41.18	41.18	41.18	0.24%	1,567,808
Oct 30, 2025	41.48	41.48	41.08	41.08	41.08	-1.67%	4,329
Oct 29, 2025	41.70	41.85	41.70	41.78	41.78	0.92%	5,268
Oct 28, 2025	41.12	41.40	41.12	41.40	41.40	1.04%	5,258
Oct 27, 2025	40.81	40.97	40.81	40.97	40.97	1.74%	999
Oct 24, 2025	40.16	40.38	40.16	40.27	40.27	1.09%	2,041
Oct 23, 2025	39.86	39.86	39.84	39.84	39.84	1.12%	235
Oct 22, 2025	39.58	39.58	39.30	39.39	39.39	-0.72%	1,355
Oct 21, 2025	39.64	39.68	39.64	39.68	39.68	-0.10%	1,332
Oct 20, 2025	39.63	39.78	39.63	39.72	39.72	0.97%	2,245
Oct 17, 2025	38.86	39.34	38.84	39.34	39.34	0.28%	2,919
Oct 16, 2025	39.60	39.67	39.07	39.23	39.23	-0.13%	1,911
Oct 15, 2025	39.58	39.58	39.28	39.28	39.28	0.37%	775
Oct 14, 2025	39.11	39.44	38.68	39.13	39.13	-1.37%	7,524
Oct 13, 2025	39.62	39.73	39.46	39.68	39.68	2.33%	1,736
Oct 10, 2025	40.30	40.30	38.77	38.77	38.77	-3.39%	2,676
Oct 9, 2025	40.16	40.16	39.96	40.13	40.13	0.16%	909
Oct 8, 2025	39.93	40.07	39.93	40.07	40.07	1.31%	10,257
Oct 7, 2025	39.88	39.88	39.43	39.55	39.55	-0.69%	1,269
Oct 6, 2025	39.72	39.89	39.72	39.83	39.83	0.61%	3,198
Oct 3, 2025	39.82	39.82	39.58	39.58	39.58	-0.17%	1,874
Oct 2, 2025	39.61	39.69	39.61	39.65	39.65	0.58%	2,341
Oct 1, 2025	39.19	39.60	39.19	39.42	39.42	0.28%	383,833
Sep 30, 2025	39.09	39.36	39.09	39.31	39.31	0.55%	1,445,725
Sep 29, 2025	39.19	39.19	39.10	39.10	39.09	0.35%	474
Sep 26, 2025	38.93	38.96	38.87	38.96	38.96	0.33%	975
Sep 25, 2025	38.83	38.83	38.83	38.83	38.83	-0.60%	518
Sep 24, 2025	39.26	39.26	39.02	39.07	39.07	-0.43%	1,217
Sep 23, 2025	39.49	39.49	39.22	39.23	39.23	-1.38%	1,163
Sep 22, 2025	39.47	39.79	39.47	39.78	39.78	0.42%	2,149
Sep 19, 2025	39.45	39.61	39.39	39.61	39.61	0.52%	6,240