Nxu, Inc. (NXUR)
OTCMKTS
· Delayed Price · Currency is USD
0.9775
+0.0565 (6.13%)
At close: May 30, 2025
Nxu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | -5.33% | 4,573 |
| May 13, 2025 | 1.06 | 1.06 | 0.93 | 1.04 | 1.04 | -2.26% | 15,292 |
| May 12, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 9.28% | 15,224 |
| May 9, 2025 | 1.00 | 1.06 | 0.90 | 0.97 | 0.97 | -7.62% | 20,411 |
| May 8, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 5.00% | 10,652 |
| May 7, 2025 | 0.91 | 1.04 | 0.90 | 1.00 | 1.00 | -0.99% | 14,500 |
| May 6, 2025 | 1.05 | 1.05 | 0.90 | 1.01 | 1.01 | 10.99% | 22,199 |
| May 5, 2025 | 1.05 | 1.10 | 0.90 | 0.91 | 0.91 | -17.27% | 15,118 |
| May 2, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 11,322 |
| May 1, 2025 | 0.95 | 1.12 | 0.95 | 1.10 | 1.10 | 15.79% | 9,117 |
| Apr 30, 2025 | 1.01 | 1.20 | 0.90 | 0.95 | 0.95 | -13.64% | 77,197 |
| Apr 29, 2025 | 1.07 | 1.22 | 0.97 | 1.10 | 1.10 | -9.84% | 16,378 |
| Apr 28, 2025 | 1.20 | 1.22 | 1.05 | 1.22 | 1.22 | 3.39% | 8,391 |
| Apr 25, 2025 | 1.11 | 1.40 | 1.05 | 1.18 | 1.18 | 10.28% | 13,330 |
| Apr 24, 2025 | 1.07 | 1.19 | 1.03 | 1.07 | 1.07 | -11.57% | 9,920 |
| Apr 23, 2025 | 1.02 | 1.40 | 0.95 | 1.21 | 1.21 | 8.04% | 57,356 |
| Apr 22, 2025 | 1.15 | 1.30 | 0.91 | 1.12 | 1.12 | 3.70% | 19,367 |
| Apr 21, 2025 | 1.15 | 1.15 | 0.85 | 1.08 | 1.08 | 8.00% | 18,339 |
| Apr 17, 2025 | 0.93 | 1.15 | 0.88 | 1.00 | 1.00 | 8.68% | 23,571 |
| Apr 16, 2025 | 1.18 | 1.20 | 0.82 | 0.92 | 0.92 | -23.32% | 47,237 |
| Apr 15, 2025 | 1.33 | 1.44 | 1.20 | 1.20 | 1.20 | -9.77% | 43,443 |
| Apr 14, 2025 | 1.51 | 1.60 | 1.30 | 1.33 | 1.33 | -14.19% | 44,616 |
| Apr 11, 2025 | 2.14 | 2.18 | 1.05 | 1.55 | 1.55 | -32.61% | 240,957 |
| Apr 10, 2025 | 1.82 | 2.70 | 1.82 | 2.30 | 2.30 | -6.12% | 99,695 |
| Apr 9, 2025 | 2.40 | 3.46 | 1.84 | 2.45 | 2.45 | -3.92% | 1,149,366 |
| Apr 8, 2025 | 3.72 | 4.20 | 2.21 | 2.55 | 2.55 | 13.84% | 16,501,334 |
| Apr 7, 2025 | 2.20 | 2.73 | 1.92 | 2.24 | 2.24 | -2.18% | 259,843 |
| Apr 4, 2025 | 2.23 | 2.59 | 2.23 | 2.29 | 2.29 | -2.14% | 234,421 |
| Apr 3, 2025 | 2.68 | 2.73 | 2.26 | 2.34 | 2.34 | -13.97% | 215,726 |
| Apr 2, 2025 | 3.21 | 3.79 | 2.68 | 2.72 | 2.72 | -21.39% | 297,013 |
| Apr 1, 2025 | 2.74 | 3.70 | 2.67 | 3.46 | 3.46 | 29.59% | 757,635 |
| Mar 31, 2025 | 2.86 | 3.11 | 2.50 | 2.67 | 2.67 | -12.17% | 198,622 |
| Mar 28, 2025 | 3.17 | 3.17 | 3.00 | 3.04 | 3.04 | -9.95% | 157,370 |
| Mar 27, 2025 | 3.75 | 3.80 | 3.12 | 3.38 | 3.38 | -36.28% | 537,903 |
| Mar 26, 2025 | 5.31 | 5.31 | 5.07 | 5.30 | 5.30 | 1.18% | 46,487 |
| Mar 25, 2025 | 5.20 | 5.31 | 5.00 | 5.24 | 5.24 | -2.82% | 58,909 |
| Mar 24, 2025 | 5.80 | 5.86 | 5.11 | 5.39 | 5.39 | -3.44% | 102,285 |
| Mar 21, 2025 | 5.10 | 5.80 | 4.96 | 5.58 | 5.58 | 9.41% | 154,962 |
| Mar 20, 2025 | 4.85 | 5.40 | 4.85 | 5.10 | 5.10 | 3.62% | 77,618 |