Nuvera Communications, Inc. (NUVR)
OTCMKTS · Delayed Price · Currency is USD
14.00
+0.38 (2.79%)
Dec 31, 2025, 4:00 PM EST
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.22 | 14.00 | 13.00 | 14.00 | 14.00 | 2.80% | 6,050 |
| Dec 30, 2025 | 13.80 | 13.85 | 13.62 | 13.62 | 13.62 | -2.72% | 1,499 |
| Dec 29, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -1.41% | 850 |
| Dec 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 100 |
| Dec 23, 2025 | 14.00 | 14.20 | 13.50 | 14.10 | 14.10 | 0.71% | 1,575 |
| Dec 19, 2025 | 13.49 | 14.00 | 13.49 | 14.00 | 14.00 | 3.99% | 2,200 |
| Dec 18, 2025 | 13.27 | 13.46 | 13.27 | 13.46 | 13.46 | 0.81% | 214 |
| Dec 17, 2025 | 13.93 | 13.93 | 12.18 | 13.36 | 13.36 | -10.97% | 16,450 |
| Dec 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.54% | 550 |
| Dec 12, 2025 | 13.08 | 14.35 | 13.08 | 14.35 | 14.35 | 1.98% | 591 |
| Dec 11, 2025 | 14.00 | 15.00 | 13.08 | 14.07 | 14.07 | 4.53% | 9,970 |
| Dec 10, 2025 | 13.40 | 13.46 | 13.30 | 13.46 | 13.46 | -0.11% | 1,815 |
| Dec 9, 2025 | 13.00 | 13.48 | 12.95 | 13.48 | 13.48 | -0.92% | 450 |
| Dec 8, 2025 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 6.67% | 3,032 |
| Dec 5, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.61% | 2,733 |
| Dec 4, 2025 | 12.50 | 13.00 | 12.25 | 12.96 | 12.96 | -0.32% | 3,535 |
| Dec 3, 2025 | 12.25 | 13.00 | 12.21 | 13.00 | 13.00 | 8.33% | 10,496 |
| Dec 2, 2025 | 11.99 | 12.00 | 11.83 | 12.00 | 12.00 | 1.68% | 2,672 |
| Dec 1, 2025 | 11.57 | 11.80 | 11.57 | 11.80 | 11.80 | -4.51% | 1,900 |
| Nov 24, 2025 | 12.07 | 12.36 | 11.55 | 12.36 | 12.36 | 0.90% | 1,038 |
| Nov 21, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.25 | 3.38% | 500 |
| Nov 20, 2025 | 11.86 | 11.87 | 11.75 | 11.85 | 11.85 | -3.27% | 3,103 |
| Nov 19, 2025 | 12.27 | 12.27 | 12.25 | 12.25 | 12.25 | 2.23% | 1,200 |
| Nov 18, 2025 | 11.93 | 12.02 | 11.75 | 11.98 | 11.98 | 1.72% | 983 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.78 | 11.78 | 11.78 | -3.27% | 5,687 |
| Nov 14, 2025 | 12.01 | 12.18 | 12.01 | 12.18 | 12.18 | 1.48% | 892 |
| Nov 13, 2025 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | - | 500 |
| Nov 12, 2025 | 12.55 | 12.55 | 11.25 | 12.00 | 12.00 | -6.83% | 7,052 |
| Nov 11, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.04% | 145 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 357 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 941 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 250 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% | 504 |
| Oct 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 250 |
| Oct 27, 2025 | 12.94 | 12.94 | 12.69 | 12.76 | 12.76 | 0.27% | 425 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.44% | 241 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.66 | 12.67 | 12.67 | -0.63% | 572 |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.64% | 600 |
| Oct 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.21% | 100 |
| Oct 20, 2025 | 12.75 | 12.99 | 12.75 | 12.99 | 12.99 | 0.70% | 700 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.42% | 100 |
| Oct 15, 2025 | 12.75 | 12.99 | 12.72 | 12.72 | 12.72 | -3.27% | 5,690 |
| Oct 14, 2025 | 12.70 | 13.15 | 12.68 | 13.15 | 13.15 | 6.75% | 3,400 |
| Oct 8, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.97% | 130 |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% | 145 |
| Oct 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% | 600 |
| Oct 3, 2025 | 12.51 | 12.51 | 12.25 | 12.25 | 12.25 | -2.39% | 8,602 |
| Oct 2, 2025 | 12.80 | 12.90 | 12.55 | 12.55 | 12.55 | -0.40% | 1,730 |
| Sep 30, 2025 | 12.45 | 12.60 | 12.40 | 12.60 | 12.60 | - | 17,200 |
| Sep 29, 2025 | 12.38 | 12.60 | 12.38 | 12.60 | 12.60 | 2.86% | 1,260 |