Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.090 (-6.00%)
At close: Jan 16, 2026
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | -6.00% | 6,273 |
| Jan 15, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 10.29% | 27,591 |
| Jan 14, 2026 | 1.34 | 1.50 | 1.34 | 1.36 | 1.36 | - | 7,635 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | - | 2,898 |
| Jan 12, 2026 | 1.36 | 1.47 | 1.36 | 1.36 | 1.36 | - | 2,389 |
| Jan 9, 2026 | 1.37 | 1.46 | 1.36 | 1.36 | 1.36 | - | 12,319 |
| Jan 8, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | -6.85% | 8,102 |
| Jan 7, 2026 | 1.35 | 1.47 | 1.35 | 1.46 | 1.46 | 2.10% | 12,865 |
| Jan 6, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 3.62% | 8,271 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | - | 7,788 |
| Jan 2, 2026 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | -4.83% | 11,554 |
| Dec 31, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 2.84% | 75,692 |
| Dec 30, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 25,340 |
| Dec 29, 2025 | 1.26 | 1.42 | 1.26 | 1.40 | 1.40 | 7.69% | 69,326 |
| Dec 26, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | - | 12,750 |
| Dec 24, 2025 | 1.20 | 1.33 | 1.20 | 1.30 | 1.30 | -1.52% | 24,587 |
| Dec 23, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 12,818 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 9,048 |
| Dec 19, 2025 | 1.34 | 1.42 | 1.32 | 1.34 | 1.34 | - | 29,863 |
| Dec 18, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 21,401 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -7.48% | 29,806 |
| Dec 16, 2025 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 11.36% | 21,954 |
| Dec 15, 2025 | 1.31 | 1.49 | 1.30 | 1.32 | 1.32 | -5.71% | 17,169 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 11,835 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 5,706 |
| Dec 10, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 33,665 |
| Dec 9, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 27,168 |
| Dec 8, 2025 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 4,196 |
| Dec 5, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 4,397 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | 0.74% | 6,163 |
| Dec 3, 2025 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 14,824 |
| Dec 2, 2025 | 1.36 | 1.46 | 1.36 | 1.37 | 1.37 | -0.72% | 6,113 |
| Dec 1, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 4,308 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -8.72% | 3,234 |
| Nov 26, 2025 | 1.40 | 1.49 | 1.35 | 1.49 | 1.49 | 9.56% | 10,983 |
| Nov 25, 2025 | 1.30 | 1.50 | 1.30 | 1.36 | 1.36 | 0.74% | 5,851 |
| Nov 24, 2025 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 6.30% | 19,622 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.27 | 1.27 | 1.27 | -11.19% | 182,442 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.38 | 1.43 | 1.43 | -9.49% | 148,195 |
| Nov 19, 2025 | 1.30 | 1.58 | 1.30 | 1.58 | 1.58 | 8.97% | 171,564 |
| Nov 18, 2025 | 1.40 | 1.59 | 1.30 | 1.45 | 1.45 | 10.69% | 51,275 |
| Nov 17, 2025 | 1.40 | 1.58 | 1.31 | 1.31 | 1.31 | -3.68% | 6,658 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.36 | 1.36 | 1.36 | 0.74% | 23,891 |
| Nov 13, 2025 | 1.50 | 1.60 | 1.35 | 1.35 | 1.35 | -12.90% | 27,004 |
| Nov 12, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 3,980 |
| Nov 11, 2025 | 1.56 | 1.60 | 1.50 | 1.51 | 1.51 | 0.67% | 6,527 |
| Nov 10, 2025 | 1.21 | 1.55 | 1.21 | 1.50 | 1.50 | -3.23% | 65,216 |
| Nov 7, 2025 | 1.68 | 1.72 | 1.32 | 1.55 | 1.55 | -9.36% | 65,157 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.32 | 1.71 | 1.71 | 4.91% | 123,161 |
| Nov 5, 2025 | 1.56 | 1.92 | 1.56 | 1.63 | 1.63 | -15.10% | 10,006 |