Nxu, Inc. (NXUR)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
-0.0287 (-19.30%)
At close: Jun 25, 2025
Nxu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |