Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.900
+0.200 (11.76%)
Aug 25, 2025, 3:48 PM EDT
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.70 | 1.90 | 1.65 | 1.80 | - | 5.88% | 22,616 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 29,626 |
| Aug 21, 2025 | 1.73 | 1.95 | 1.50 | 1.90 | 1.90 | 26.67% | 17,274 |
| Aug 20, 2025 | 1.69 | 1.75 | 1.50 | 1.50 | 1.50 | -11.76% | 26,582 |
| Aug 19, 2025 | 1.45 | 1.74 | 1.45 | 1.70 | 1.70 | - | 2,061 |
| Aug 18, 2025 | 1.58 | 1.70 | 1.45 | 1.70 | 1.70 | -14.14% | 10,835 |
| Aug 15, 2025 | 1.74 | 1.98 | 1.45 | 1.98 | 1.98 | 16.47% | 31,297 |
| Aug 14, 2025 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 3.03% | 7,610 |
| Aug 13, 2025 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 6.45% | 12,473 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 3,346 |
| Aug 11, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 14.29% | 16,745 |
| Aug 8, 2025 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -0.71% | 8,147 |
| Aug 7, 2025 | 1.42 | 1.59 | 1.41 | 1.41 | 1.41 | -11.32% | 8,182 |
| Aug 6, 2025 | 1.40 | 1.59 | 1.40 | 1.59 | 1.59 | 0.63% | 12,504 |
| Aug 5, 2025 | 1.40 | 1.59 | 1.40 | 1.58 | 1.58 | 12.86% | 11,580 |
| Aug 4, 2025 | 1.40 | 1.60 | 1.40 | 1.40 | 1.40 | -1.41% | 15,010 |
| Aug 1, 2025 | 1.40 | 1.60 | 1.40 | 1.42 | 1.42 | -8.39% | 2,922 |
| Jul 31, 2025 | 1.25 | 1.60 | 1.25 | 1.55 | 1.55 | 6.16% | 11,146 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -2.67% | 1,927 |
| Jul 29, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | -6.25% | 4,372 |
| Jul 28, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 5,595 |
| Jul 25, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | -1.32% | 4,755 |
| Jul 24, 2025 | 1.35 | 1.52 | 1.35 | 1.52 | 1.52 | 4.83% | 9,699 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 6,205 |
| Jul 22, 2025 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -12.50% | 1,408 |
| Jul 21, 2025 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | -3.03% | 13,916 |
| Jul 18, 2025 | 1.35 | 1.65 | 1.35 | 1.65 | 1.65 | 6.45% | 22,080 |
| Jul 17, 2025 | 1.35 | 1.55 | 1.35 | 1.55 | 1.55 | 6.90% | 24,102 |
| Jul 16, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 2.11% | 26,213 |
| Jul 15, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -2.07% | 3,794 |
| Jul 14, 2025 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 3.57% | 4,954 |
| Jul 11, 2025 | 1.40 | 1.45 | 1.33 | 1.40 | 1.40 | -2.78% | 5,545 |
| Jul 10, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 2.86% | 14,589 |
| Jul 9, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 24,862 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | - | 6,100 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 5,343 |
| Jul 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.38% | 2,502 |
| Jul 2, 2025 | 1.42 | 1.42 | 1.32 | 1.41 | 1.41 | 0.71% | 7,075 |
| Jul 1, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 11,098 |
| Jun 30, 2025 | 1.29 | 1.41 | 1.29 | 1.39 | 1.39 | 6.92% | 12,672 |
| Jun 27, 2025 | 1.30 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | 21,981 |
| Jun 26, 2025 | 1.41 | 1.41 | 1.30 | 1.41 | 1.41 | 0.71% | 4,194 |
| Jun 25, 2025 | 1.29 | 1.41 | 1.29 | 1.40 | 1.40 | 3.70% | 7,756 |
| Jun 24, 2025 | 1.26 | 1.41 | 1.26 | 1.35 | 1.35 | -4.93% | 18,871 |
| Jun 23, 2025 | 1.30 | 1.42 | 1.26 | 1.42 | 1.42 | 6.77% | 49,297 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 3,886 |
| Jun 18, 2025 | 1.40 | 1.40 | 1.28 | 1.35 | 1.35 | -4.93% | 6,039 |
| Jun 17, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 6.77% | 17,482 |
| Jun 16, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -5.00% | 3,097 |
| Jun 13, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 16,937 |