Nxu, Inc. (NXUR)
OTCMKTS · Delayed Price · Currency is USD
0.1590
+0.0156 (10.88%)
At close: Jul 28, 2025
Nxu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.88% | 4,487 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.38% | 7,461 |
| Jul 24, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 23.08% | 8,228 |
| Jul 23, 2025 | 0.12 | 0.16 | 0.11 | 0.13 | 0.13 | -3.92% | 7,376 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.11 | 0.14 | 0.14 | -15.44% | 6,970 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.12 | 0.16 | 0.16 | -3.03% | 2,642 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.13 | 0.17 | 0.17 | - | 24,047 |
| Jul 17, 2025 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 16.61% | 13,861 |
| Jul 16, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 1.00% | 14,914 |
| Jul 15, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | - | 8,908 |
| Jul 14, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -21.07% | 9,828 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -4.88% | 7,299 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | 0.86% | 94,465 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | - | 5,805 |
| Jul 8, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 24.16% | 18,702 |
| Jul 7, 2025 | 0.16 | 0.18 | 0.13 | 0.15 | 0.15 | -9.37% | 5,157 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | - | 4,760 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.11 | 0.16 | 0.16 | 9.60% | 26,340 |
| Jul 1, 2025 | 0.14 | 0.15 | 0.10 | 0.15 | 0.15 | 36.36% | 40,795 |
| Jun 30, 2025 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | 5.97% | 30,853 |
| Jun 27, 2025 | 0.09 | 0.12 | 0.07 | 0.10 | 0.10 | -13.50% | 178,611 |
| Jun 26, 2025 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | - | 49,171 |
| Jun 25, 2025 | 0.12 | 0.15 | 0.10 | 0.12 | 0.12 | -19.30% | 161,117 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.12 | 0.15 | 0.15 | -46.89% | 200,594 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -1.75% | 19,280 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.25 | 0.29 | 0.29 | -29.63% | 70,148 |
| Jun 18, 2025 | 0.44 | 0.50 | 0.39 | 0.41 | 0.41 | -14.25% | 80,641 |
| Jun 17, 2025 | 0.72 | 0.72 | 0.42 | 0.47 | 0.47 | -39.45% | 71,177 |
| Jun 16, 2025 | 0.72 | 0.78 | 0.67 | 0.78 | 0.78 | 4.00% | 12,800 |
| Jun 13, 2025 | 0.83 | 0.86 | 0.72 | 0.75 | 0.75 | -9.64% | 5,019 |
| Jun 12, 2025 | 0.88 | 0.88 | 0.70 | 0.83 | 0.83 | -5.68% | 24,719 |
| Jun 11, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | -2.49% | 10,127 |
| Jun 10, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 4,941 |
| Jun 9, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | 0.28% | 2,435 |
| Jun 6, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | 0.34% | 11,940 |
| Jun 5, 2025 | 0.90 | 0.95 | 0.88 | 0.89 | 0.89 | 0.80% | 3,722 |
| Jun 4, 2025 | 0.88 | 1.00 | 0.88 | 0.88 | 0.88 | -4.30% | 8,512 |
| Jun 3, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | -1.13% | 8,786 |
| Jun 2, 2025 | 0.91 | 1.00 | 0.88 | 0.93 | 0.93 | -4.86% | 6,337 |
| May 30, 2025 | 0.92 | 1.03 | 0.89 | 0.98 | 0.98 | 6.13% | 12,655 |
| May 29, 2025 | 1.01 | 1.05 | 0.90 | 0.92 | 0.92 | -12.29% | 14,908 |
| May 28, 2025 | 0.91 | 1.05 | 0.90 | 1.05 | 1.05 | 16.02% | 26,051 |
| May 27, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | - | 2,899 |
| May 23, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | -3.21% | 20,836 |
| May 22, 2025 | 0.85 | 0.95 | 0.85 | 0.94 | 0.94 | -4.23% | 9,320 |
| May 21, 2025 | 0.91 | 0.98 | 0.90 | 0.98 | 0.98 | -2.37% | 8,511 |
| May 20, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 6.67% | 17,525 |
| May 19, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | 2.46% | 11,593 |
| May 16, 2025 | 0.91 | 0.98 | 0.91 | 0.92 | 0.92 | -6.63% | 7,713 |
| May 15, 2025 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | -0.08% | 10,212 |