NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.01	43.05	42.31	42.42	42.42	-1.03%	4,785
Jul 1, 2026	42.83	43.05	42.77	42.86	42.86	-0.92%	111,780
Jun 30, 2026	42.99	43.32	42.99	43.26	43.26	1.60%	535,725
Jun 29, 2026	42.08	42.61	41.94	42.58	42.58	4.15%	6,659
Jun 26, 2026	41.03	41.77	40.88	40.88	40.88	-0.90%	3,536,027
Jun 25, 2026	41.68	41.99	41.25	41.25	41.25	-1.35%	449,513
Jun 24, 2026	41.83	42.41	41.74	41.82	41.82	-0.50%	3,044
Jun 23, 2026	42.28	42.28	42.03	42.03	42.03	-2.28%	2,992
Jun 22, 2026	43.52	43.60	43.01	43.01	43.01	-1.33%	11,808
Jun 18, 2026	43.28	43.59	43.28	43.59	43.59	1.93%	3,305
Jun 17, 2026	43.16	43.26	42.72	42.76	42.76	-0.76%	6,147
Jun 16, 2026	43.38	43.45	43.09	43.09	43.09	-0.61%	6,507
Jun 15, 2026	43.20	43.38	43.20	43.35	43.35	2.97%	562
Jun 12, 2026	41.98	42.15	41.98	42.10	42.10	0.16%	4,050
Jun 11, 2026	41.29	42.05	41.00	42.04	42.04	2.24%	11,904
Jun 10, 2026	41.80	41.80	41.10	41.12	41.12	-1.93%	8,913
Jun 9, 2026	42.52	42.75	41.19	41.93	41.93	-0.82%	4,799
Jun 8, 2026	42.50	42.65	42.24	42.27	42.27	0.41%	11,714
Jun 5, 2026	43.15	43.15	42.10	42.10	42.10	-3.71%	2,539
Jun 4, 2026	43.49	43.84	43.49	43.72	43.72	-0.25%	2,831
Jun 3, 2026	44.26	44.26	43.76	43.83	43.83	-1.39%	6,085
Jun 2, 2026	44.49	44.54	44.34	44.45	44.45	0.43%	1,595
Jun 1, 2026	44.23	44.53	44.13	44.26	44.26	0.94%	335,980
May 29, 2026	43.96	43.99	43.85	43.85	43.85	0.11%	771,450
May 28, 2026	43.27	43.80	43.27	43.80	43.80	1.18%	6,144
May 27, 2026	43.48	43.48	43.14	43.29	43.29	-0.12%	3,377
May 26, 2026	43.10	43.59	43.10	43.34	43.34	0.77%	1,424
May 22, 2026	42.99	43.22	42.99	43.01	43.01	-	3,691
May 21, 2026	42.75	43.03	42.71	43.01	43.01	0.37%	5,683
May 20, 2026	42.36	42.85	42.36	42.85	42.85	1.28%	6,459
May 19, 2026	42.19	42.43	42.09	42.31	42.31	-0.35%	12,058
May 18, 2026	43.20	43.20	42.42	42.46	42.46	-1.26%	774,227
May 15, 2026	43.30	43.30	43.00	43.00	43.00	-1.49%	2,163
May 14, 2026	43.42	43.68	43.33	43.65	43.65	1.22%	6,733
May 13, 2026	43.13	43.20	43.13	43.13	43.13	1.03%	711
May 12, 2026	42.68	42.69	42.36	42.69	42.69	-0.45%	1,867
May 11, 2026	42.70	43.07	42.70	42.88	42.88	0.28%	15,165
May 8, 2026	42.76	42.77	42.67	42.76	42.76	1.03%	9,213
May 7, 2026	42.59	42.64	42.31	42.32	42.32	-0.36%	2,603
May 6, 2026	41.85	42.48	41.85	42.48	42.48	1.74%	9,897
May 5, 2026	41.55	41.84	41.55	41.75	41.75	0.85%	761
May 4, 2026	41.60	41.68	41.27	41.40	41.40	-0.31%	1,026,171
May 1, 2026	41.48	41.74	41.48	41.53	41.53	0.87%	1,073,141
Apr 30, 2026	40.96	41.43	40.96	41.17	41.17	0.61%	2,148,295
Apr 29, 2026	40.95	41.00	40.80	40.92	40.92	-0.10%	1,776
Apr 28, 2026	41.05	41.05	40.75	40.96	40.96	-0.87%	1,813
Apr 27, 2026	41.14	41.45	41.14	41.32	41.32	-0.25%	86,614
Apr 24, 2026	41.07	41.42	40.91	41.42	41.42	1.40%	3,841
Apr 23, 2026	41.16	41.21	40.81	40.85	40.85	-0.79%	3,397
Apr 22, 2026	40.77	41.17	40.77	41.17	41.17	2.12%	1,120