Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.910
-0.190 (-9.05%)
May 21, 2026, 2:18 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.05 | 2.05 | 1.91 | 1.91 | - | -9.05% | - |
| May 20, 2026 | 2.11 | 2.11 | 2.01 | 2.10 | 2.10 | -4.55% | 2,793 |
| May 19, 2026 | 2.12 | 2.31 | 2.12 | 2.20 | 2.20 | -4.35% | 4,637 |
| May 18, 2026 | 2.02 | 2.30 | 2.00 | 2.30 | 2.30 | 9.00% | 11,418 |
| May 15, 2026 | 2.17 | 2.30 | 2.11 | 2.11 | 2.11 | -3.65% | 1,321 |
| May 14, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -4.78% | 1,846 |
| May 13, 2026 | 2.19 | 2.31 | 2.19 | 2.30 | 2.30 | 0.88% | 12,015 |
| May 12, 2026 | 2.19 | 2.30 | 2.19 | 2.28 | 2.28 | -0.87% | 7,215 |
| May 11, 2026 | 1.91 | 2.35 | 1.91 | 2.30 | 2.30 | 4.55% | 9,276 |
| May 8, 2026 | 2.20 | 2.20 | 1.91 | 2.20 | 2.20 | - | 4,323 |
| May 7, 2026 | 2.30 | 2.35 | 2.20 | 2.20 | 2.20 | -4.35% | 8,883 |
| May 6, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 4,239 |
| May 5, 2026 | 2.32 | 2.35 | 2.30 | 2.30 | 2.30 | -0.86% | 7,001 |
| May 4, 2026 | 2.20 | 2.34 | 2.20 | 2.32 | 2.32 | 3.11% | 3,701 |
| May 1, 2026 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | - | 8,033 |
| Apr 30, 2026 | 2.30 | 2.35 | 1.91 | 2.25 | 2.25 | -5.86% | 6,531 |
| Apr 29, 2026 | 1.90 | 2.39 | 1.90 | 2.39 | 2.39 | 0.42% | 17,331 |
| Apr 28, 2026 | 2.05 | 2.40 | 1.90 | 2.38 | 2.38 | 5.78% | 25,416 |
| Apr 27, 2026 | 2.00 | 2.30 | 1.90 | 2.25 | 2.25 | -2.17% | 7,083 |
| Apr 24, 2026 | 2.00 | 2.45 | 2.00 | 2.30 | 2.30 | -4.17% | 23,512 |
| Apr 23, 2026 | 1.90 | 2.40 | 1.90 | 2.40 | 2.40 | 4.35% | 39,584 |
| Apr 22, 2026 | 2.15 | 2.30 | 2.00 | 2.30 | 2.30 | 6.98% | 27,400 |
| Apr 21, 2026 | 1.90 | 2.15 | 1.90 | 2.15 | 2.15 | 6.44% | 21,536 |
| Apr 20, 2026 | 1.70 | 2.11 | 1.70 | 2.02 | 2.02 | 12.22% | 101,119 |
| Apr 17, 2026 | 1.75 | 1.99 | 1.75 | 1.80 | 1.80 | - | 31,505 |
| Apr 16, 2026 | 1.71 | 1.95 | 1.70 | 1.80 | 1.80 | -5.26% | 32,504 |
| Apr 15, 2026 | 1.70 | 1.93 | 1.70 | 1.90 | 1.90 | 11.11% | 30,202 |
| Apr 14, 2026 | 1.70 | 1.94 | 1.70 | 1.71 | 1.71 | 0.59% | 30,197 |
| Apr 13, 2026 | 1.70 | 1.94 | 1.70 | 1.70 | 1.70 | - | 27,466 |
| Apr 10, 2026 | 1.71 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 33,109 |
| Apr 9, 2026 | 1.70 | 1.94 | 1.70 | 1.80 | 1.80 | 3.45% | 30,173 |
| Apr 8, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 4.19% | 2,009 |
| Apr 7, 2026 | 1.89 | 1.94 | 1.67 | 1.67 | 1.67 | -12.11% | 28,496 |
| Apr 6, 2026 | 1.62 | 1.90 | 1.62 | 1.90 | 1.90 | 9.20% | 12,434 |
| Apr 2, 2026 | 1.62 | 1.90 | 1.62 | 1.74 | 1.74 | 7.41% | 32,748 |
| Apr 1, 2026 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 9,560 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 10,135 |
| Mar 30, 2026 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 11,944 |
| Mar 27, 2026 | 1.63 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 2,389 |
| Mar 26, 2026 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | - | 1,310 |
| Mar 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 1,277 |
| Mar 24, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | - | 3,722 |
| Mar 23, 2026 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | -0.57% | 5,316 |
| Mar 20, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 6.75% | 1,151 |
| Mar 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -4.12% | 2,947 |
| Mar 18, 2026 | 1.55 | 1.70 | 1.53 | 1.70 | 1.70 | - | 30,583 |
| Mar 17, 2026 | 1.54 | 1.74 | 1.54 | 1.70 | 1.70 | - | 12,800 |
| Mar 16, 2026 | 1.55 | 1.70 | 1.54 | 1.70 | 1.70 | - | 6,973 |
| Mar 13, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 7.59% | 4,388 |
| Mar 12, 2026 | 1.54 | 1.66 | 1.54 | 1.58 | 1.58 | -4.24% | 11,989 |