Nuvera Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	15.80	16.00	15.25	16.00	16.00	0.19%	1,400
May 19, 2026	16.07	16.07	15.29	15.97	15.97	-1.11%	27,181
May 18, 2026	16.11	16.15	16.11	16.15	16.15	-	300
May 15, 2026	16.15	16.21	16.15	16.15	16.15	-1.76%	7,932
May 14, 2026	16.44	16.44	16.44	16.44	16.44	5.38%	100
May 13, 2026	15.15	15.60	15.15	15.60	15.60	-	2,336
May 12, 2026	16.00	16.00	15.03	15.60	15.60	-5.45%	18,058
May 8, 2026	16.25	16.50	16.12	16.50	16.50	1.54%	1,700
May 7, 2026	16.00	16.45	15.80	16.25	16.25	2.20%	5,350
May 6, 2026	15.90	15.90	15.90	15.90	15.90	-2.75%	100
May 5, 2026	15.75	16.35	15.75	16.35	16.35	5.01%	2,204
May 4, 2026	15.75	15.75	15.57	15.57	15.57	-2.69%	1,279
May 1, 2026	16.25	16.25	15.75	16.00	16.00	-0.71%	1,400
Apr 30, 2026	16.00	16.12	16.00	16.12	16.12	0.72%	200
Apr 29, 2026	16.00	16.00	16.00	16.00	16.00	-	949
Apr 28, 2026	16.24	16.24	15.18	16.00	16.00	-3.79%	1,590
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