Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.810
-0.170 (-8.59%)
Oct 27, 2025, 12:30 PM EDT
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.99 | 2.01 | 1.80 | 1.98 | 1.98 | -1.98% | 22,930 |
| Oct 23, 2025 | 1.65 | 2.05 | 1.65 | 2.02 | 2.02 | 1.00% | 7,944 |
| Oct 22, 2025 | 1.90 | 2.00 | 1.81 | 2.00 | 2.00 | - | 1,662 |
| Oct 21, 2025 | 1.65 | 2.10 | 1.65 | 2.00 | 2.00 | - | 4,812 |
| Oct 20, 2025 | 1.50 | 2.10 | 1.50 | 2.00 | 2.00 | 2.04% | 11,823 |
| Oct 17, 2025 | 1.71 | 1.96 | 1.65 | 1.96 | 1.96 | -7.55% | 6,503 |
| Oct 16, 2025 | 1.95 | 2.15 | 1.95 | 2.12 | 2.12 | 3.92% | 9,287 |
| Oct 15, 2025 | 2.10 | 2.15 | 2.04 | 2.04 | 2.04 | -2.86% | 5,789 |
| Oct 14, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -1.41% | 6,430 |
| Oct 13, 2025 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | - | 6,006 |
| Oct 10, 2025 | 2.12 | 2.17 | 2.12 | 2.13 | 2.13 | -1.84% | 4,844 |
| Oct 9, 2025 | 2.13 | 2.25 | 2.10 | 2.17 | 2.17 | 0.46% | 17,030 |
| Oct 8, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | - | 14,404 |
| Oct 7, 2025 | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | -2.26% | 8,317 |
| Oct 6, 2025 | 2.23 | 2.25 | 2.15 | 2.21 | 2.21 | -3.91% | 12,287 |
| Oct 3, 2025 | 2.13 | 2.45 | 2.13 | 2.30 | 2.30 | 6.98% | 7,604 |
| Oct 2, 2025 | 2.40 | 2.49 | 2.13 | 2.15 | 2.15 | -13.65% | 11,327 |
| Oct 1, 2025 | 2.10 | 2.49 | 1.95 | 2.49 | 2.49 | 8.26% | 27,964 |
| Sep 30, 2025 | 2.20 | 2.40 | 2.04 | 2.30 | 2.30 | - | 29,155 |
| Sep 29, 2025 | 2.12 | 2.40 | 2.10 | 2.30 | 2.30 | 6.98% | 27,636 |
| Sep 26, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | -2.27% | 3,391 |
| Sep 25, 2025 | 2.10 | 2.23 | 2.07 | 2.20 | 2.20 | 6.28% | 8,536 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -7.59% | 7,323 |
| Sep 23, 2025 | 2.09 | 2.30 | 2.09 | 2.24 | 2.24 | 7.69% | 10,968 |
| Sep 22, 2025 | 2.07 | 2.15 | 2.07 | 2.08 | 2.08 | -3.26% | 9,787 |
| Sep 19, 2025 | 2.00 | 2.25 | 1.95 | 2.15 | 2.15 | -2.27% | 29,255 |
| Sep 18, 2025 | 1.93 | 2.20 | 1.89 | 2.20 | 2.20 | 13.99% | 31,416 |
| Sep 17, 2025 | 1.85 | 2.01 | 1.85 | 1.93 | 1.93 | - | 4,406 |
| Sep 16, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 12,188 |
| Sep 15, 2025 | 1.93 | 2.00 | 1.93 | 1.93 | 1.93 | - | 7,961 |
| Sep 12, 2025 | 2.00 | 2.14 | 1.93 | 1.93 | 1.93 | -1.03% | 8,528 |
| Sep 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 6,299 |
| Sep 10, 2025 | 1.95 | 2.14 | 1.93 | 1.93 | 1.93 | -3.50% | 3,205 |
| Sep 9, 2025 | 1.80 | 2.14 | 1.80 | 2.00 | 2.00 | -4.76% | 6,464 |
| Sep 8, 2025 | 1.95 | 2.15 | 1.95 | 2.10 | 2.10 | -1.41% | 6,684 |
| Sep 5, 2025 | 1.85 | 2.13 | 1.85 | 2.13 | 2.13 | 15.14% | 12,585 |
| Sep 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,310 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.83 | 1.85 | 1.85 | -7.50% | 5,446 |
| Sep 2, 2025 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | -6.10% | 4,128 |
| Aug 29, 2025 | 1.80 | 2.13 | 1.80 | 2.13 | 2.13 | 1.43% | 29,514 |
| Aug 28, 2025 | 2.05 | 2.14 | 1.80 | 2.10 | 2.10 | 2.44% | 43,460 |
| Aug 27, 2025 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 9.04% | 33,179 |
| Aug 26, 2025 | 1.90 | 1.98 | 1.83 | 1.88 | 1.88 | 4.44% | 30,411 |
| Aug 25, 2025 | 1.70 | 1.90 | 1.65 | 1.80 | 1.80 | 5.88% | 22,644 |
| 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 |