Nuvera Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.50	16.63	16.17	16.63	16.63	2.34%	521
Apr 23, 2026	16.20	16.25	16.05	16.25	16.25	-	400
Apr 22, 2026	16.25	16.32	16.25	16.25	16.25	0.26%	700
Apr 21, 2026	16.00	16.35	15.92	16.21	16.21	1.30%	3,558
Apr 20, 2026	15.85	16.00	15.67	16.00	16.00	-0.67%	1,191
Apr 17, 2026	15.96	16.14	15.92	16.11	16.11	0.68%	5,559
Apr 16, 2026	16.20	16.20	15.80	16.00	16.00	-0.44%	7,273
Apr 15, 2026	16.17	16.17	16.07	16.07	16.07	-3.25%	3,099
Apr 14, 2026	16.50	16.70	16.50	16.61	16.61	0.73%	950
Apr 13, 2026	16.50	16.50	16.05	16.49	16.49	2.23%	3,327
Apr 10, 2026	14.00	16.13	13.75	16.13	16.13	15.21%	9,548
Apr 9, 2026	13.35	14.37	12.80	14.00	14.00	3.70%	14,400
Apr 8, 2026	13.35	14.00	13.35	13.50	13.50	-	2,350
Apr 6, 2026	13.50	13.50	13.48	13.50	13.50	-	3,800
Mar 23, 2026	13.61	13.61	13.50	13.50	13.50	5.47%	700
Mar 19, 2026	13.27	14.00	12.80	12.80	12.80	0.31%	2,270
Mar 18, 2026	13.31	13.31	12.64	12.76	12.76	-8.86%	6,688
Mar 17, 2026	14.00	14.00	13.88	14.00	14.00	1.45%	1,200
Mar 16, 2026	13.26	13.80	13.26	13.80	13.80	5.02%	520
Mar 13, 2026	13.75	14.00	13.08	13.14	13.14	-6.14%	2,600
Mar 12, 2026	13.57	14.00	13.57	14.00	14.00	-	2,500
Mar 11, 2026	13.30	14.00	13.30	14.00	14.00	-0.50%	1,455
Mar 10, 2026	14.07	14.07	14.07	14.07	14.07	2.25%	200
Mar 5, 2026	13.22	13.76	13.22	13.76	13.76	-	530
Mar 2, 2026	13.76	13.76	13.76	13.76	13.76	-1.71%	900
Feb 26, 2026	14.00	14.00	14.00	14.00	14.00	-0.50%	1,000
Feb 25, 2026	13.67	14.09	13.61	14.07	14.07	2.33%	2,165
Feb 24, 2026	13.75	13.75	13.75	13.75	13.75	-0.07%	100
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