Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.540
-0.030 (-1.91%)
Feb 12, 2026, 3:53 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | - | -2.55% | - |
| Feb 11, 2026 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 3.97% | 13,869 |
| Feb 10, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | - | 12,997 |
| Feb 9, 2026 | 1.45 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 5,641 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 7,058 |
| Feb 5, 2026 | 1.42 | 1.56 | 1.42 | 1.48 | 1.48 | -5.73% | 13,441 |
| Feb 4, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | - | 4,797 |
| Feb 3, 2026 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 1.29% | 3,621 |
| Feb 2, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 8.39% | 11,392 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 20,323 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 7,208 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 3,146 |
| Jan 27, 2026 | 1.52 | 1.55 | 1.42 | 1.50 | 1.50 | 6.38% | 3,659 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.41 | 1.41 | 1.41 | 0.71% | 7,214 |
| Jan 23, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 7,812 |
| Jan 22, 2026 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | -6.00% | 20,742 |
| Jan 21, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | - | 2,780 |
| Jan 20, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 6.38% | 6,713 |
| 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 |