Nxu, Inc. (NXUR)
OTCMKTS · Delayed Price · Currency is USD
1.050
+0.050 (5.00%)
At close: May 8, 2025

Nxu, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.901.050.901.051.055.00%10,652
May 7, 20250.911.040.901.001.00-0.99%14,500
May 6, 20251.051.050.901.011.0110.99%22,199
May 5, 20251.051.100.900.910.91-17.27%15,118
May 2, 20251.101.101.001.101.10-11,322
May 1, 20250.951.120.951.101.1015.79%9,117
Apr 30, 20251.011.200.900.950.95-13.64%77,197
Apr 29, 20251.071.220.971.101.10-9.84%16,378
Apr 28, 20251.201.221.051.221.223.39%8,391
Apr 25, 20251.111.401.051.181.1810.28%13,330
Apr 24, 20251.071.191.031.071.07-11.57%9,920
Apr 23, 20251.021.400.951.211.218.04%57,356
Apr 22, 20251.151.300.911.121.123.70%19,367
Apr 21, 20251.151.150.851.081.088.00%18,339
Apr 17, 20250.931.150.881.001.008.68%23,571
Apr 16, 20251.181.200.820.920.92-23.32%47,237
Apr 15, 20251.331.441.201.201.20-9.77%43,443
Apr 14, 20251.511.601.301.331.33-14.19%44,616
Apr 11, 20252.142.181.051.551.55-32.61%240,957
Apr 10, 20251.822.701.822.302.30-6.12%99,695
Apr 9, 20252.403.461.842.452.45-3.92%1,149,366
Apr 8, 20253.724.202.212.552.5513.84%16,501,334
Apr 7, 20252.202.731.922.242.24-2.18%259,843
Apr 4, 20252.232.592.232.292.29-2.14%234,421
Apr 3, 20252.682.732.262.342.34-13.97%215,726
Apr 2, 20253.213.792.682.722.72-21.39%297,013
Apr 1, 20252.743.702.673.463.4629.59%757,635
Mar 31, 20252.863.112.502.672.67-12.17%198,622
Mar 28, 20253.173.173.003.043.04-9.95%157,370
Mar 27, 20253.753.803.123.383.38-36.28%537,903
Mar 26, 20255.315.315.075.305.301.18%46,487
Mar 25, 20255.205.315.005.245.24-2.82%58,909
Mar 24, 20255.805.865.115.395.39-3.44%102,285
Mar 21, 20255.105.804.965.585.589.41%154,962
Mar 20, 20254.855.404.855.105.103.62%77,618
Mar 19, 20254.825.324.704.924.923.27%99,067
Mar 18, 20254.955.084.604.774.77-6.44%81,193
Mar 17, 20255.305.304.855.095.090.67%50,237
Mar 14, 20255.165.384.805.065.06-0.78%78,511
Mar 13, 20254.805.104.745.105.105.42%46,053
Mar 12, 20254.625.004.624.844.841.77%64,325
Mar 11, 20254.484.814.484.754.754.16%42,069
Mar 10, 20254.784.824.544.564.56-6.86%60,293
Mar 7, 20254.715.004.714.904.90-0.41%47,539
Mar 6, 20255.095.104.804.924.92-1.09%49,834
Mar 5, 20254.815.074.764.974.971.43%48,152
Mar 4, 20255.095.094.714.904.90-3.54%64,806
Mar 3, 20255.205.364.735.085.08-2.49%165,361
Feb 28, 20255.505.505.205.215.21-4.33%57,794
Feb 27, 20255.415.665.225.455.45-1.62%59,362