Nuvera Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	13.86	13.88	13.75	13.76	13.76	2.30%	720
Feb 17, 2026	13.57	13.57	12.97	13.45	13.45	-1.33%	615
Feb 13, 2026	13.70	13.70	13.51	13.63	13.63	0.41%	300
Feb 12, 2026	13.40	13.58	12.83	13.58	13.58	-1.13%	1,934
Feb 11, 2026	13.73	13.73	13.73	13.73	13.73	2.46%	200
Feb 10, 2026	13.40	13.40	13.40	13.40	13.40	-1.83%	475
Feb 6, 2026	13.40	13.80	13.40	13.65	13.65	2.25%	10,616
Feb 4, 2026	13.27	13.60	13.27	13.35	13.35	0.38%	1,850
Feb 3, 2026	13.34	13.34	13.30	13.30	13.30	-4.47%	500
Feb 2, 2026	13.10	13.92	13.10	13.92	13.92	-0.56%	2,085
Jan 30, 2026	13.99	14.00	13.99	14.00	14.00	2.70%	1,100
Jan 29, 2026	13.63	13.63	13.63	13.63	13.63	-	100
Jan 27, 2026	13.00	13.65	13.00	13.63	13.63	-2.56%	1,100
Jan 22, 2026	13.99	13.99	13.99	13.99	13.99	2.49%	100
Jan 21, 2026	13.48	13.65	13.48	13.65	13.65	1.26%	303
Jan 16, 2026	13.48	13.48	13.48	13.48	13.48	3.69%	100
Jan 15, 2026	12.99	13.00	12.92	13.00	13.00	0.08%	5,670
Jan 9, 2026	12.99	12.99	12.99	12.99	12.99	1.88%	225
Jan 8, 2026	12.76	12.76	12.75	12.75	12.75	-1.85%	2,600
Jan 7, 2026	12.99	12.99	12.99	12.99	12.99	0.32%	3,741
Jan 6, 2026	12.58	13.00	12.58	12.95	12.95	-2.27%	550
Jan 5, 2026	13.23	13.25	12.75	13.25	13.25	0.23%	2,200
Jan 2, 2026	13.22	13.22	13.22	13.22	13.22	-5.57%	231
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