Nxu, Inc. (NXUR)
OTCMKTS · Delayed Price · Currency is USD
0.0111
0.00 (0.00%)
At close: Nov 28, 2025
Nxu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,551 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,315 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,105 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,195 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 312 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 417 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 242 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 352 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,589 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,151 |
| Nov 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,492 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,917 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,890 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,925 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,066 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,254 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 736 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 728 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 5.00% | 14,133 |
| Oct 28, 2025 | 0.00 | 0.21 | 0.00 | 0.00 | 0.00 | -99.90% | 28,451 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.00 | 0.20 | 0.20 | -6.54% | 7,293 |
| Oct 24, 2025 | 0.18 | 0.21 | 0.01 | 0.21 | 0.21 | 9.74% | 19,484 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.01 | 0.20 | 0.20 | -8.88% | 4,894 |
| Oct 22, 2025 | 0.00 | 0.21 | 0.00 | 0.21 | 0.21 | - | 6,106 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,007 |
| Oct 20, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 52.86% | 2,609 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.11% | 108 |
| Oct 15, 2025 | 0.19 | 0.22 | 0.16 | 0.16 | 0.16 | -13.30% | 8,400 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 4.44% | 13,255 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 27,492 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -0.11% | 7,328 |
| Oct 9, 2025 | 0.18 | 0.25 | 0.18 | 0.18 | 0.18 | -9.90% | 3,557 |
| Oct 8, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 11.11% | 34,498 |
| Oct 7, 2025 | 0.18 | 0.20 | 0.14 | 0.18 | 0.18 | 3.99% | 15,997 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.13 | 0.17 | 0.17 | -3.46% | 7,921 |
| Oct 3, 2025 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 60.09% | 170,834 |
| Oct 2, 2025 | 0.12 | 0.16 | 0.11 | 0.11 | 0.11 | -25.03% | 3,507 |
| Oct 1, 2025 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 23.37% | 4,559 |
| Sep 30, 2025 | 0.12 | 0.18 | 0.12 | 0.12 | 0.12 | 0.83% | 5,573 |
| Sep 29, 2025 | 0.12 | 0.17 | 0.12 | 0.12 | 0.12 | 0.92% | 14,557 |
| Sep 26, 2025 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | 3.48% | 7,274 |
| Sep 25, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -23.94% | 1,516 |
| Sep 24, 2025 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | - | 3,038 |
| Sep 23, 2025 | 0.13 | 0.17 | 0.11 | 0.15 | 0.15 | 26.00% | 10,654 |
| Sep 22, 2025 | 0.16 | 0.19 | 0.11 | 0.12 | 0.12 | -22.58% | 68,378 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | 10.71% | 12,547 |
| Sep 18, 2025 | 0.13 | 0.16 | 0.11 | 0.14 | 0.14 | - | 6,380 |
| Sep 17, 2025 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 32.08% | 24,343 |
| Sep 16, 2025 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | -3.64% | 12,952 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.70% | 25,902 |