Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
2.390
+0.140 (6.22%)
Apr 28, 2026, 3:29 PM EST
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.10% | 2,543 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.56 | 1.57 | 1.57 | -7.65% | 2,327 |
| Mar 9, 2026 | 1.60 | 1.73 | 1.57 | 1.70 | 1.70 | 5.59% | 8,961 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,082 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 2,369 |
| Mar 4, 2026 | 1.61 | 1.70 | 1.61 | 1.63 | 1.63 | -2.98% | 1,666 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 3.07% | 1,041 |
| Mar 2, 2026 | 1.65 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 3,040 |
| Feb 27, 2026 | 1.69 | 1.74 | 1.61 | 1.74 | 1.74 | 3.57% | 11,293 |
| Feb 26, 2026 | 1.86 | 1.94 | 1.66 | 1.68 | 1.68 | 1.20% | 2,221 |
| Feb 25, 2026 | 1.65 | 1.94 | 1.65 | 1.66 | 1.66 | 0.61% | 22,353 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,331 |
| Feb 23, 2026 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 4,047 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 971 |
| Feb 19, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 0.59% | 12,778 |
| Feb 18, 2026 | 1.55 | 1.70 | 1.54 | 1.69 | 1.69 | 9.03% | 7,293 |
| Feb 17, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 1,102 |