New Era Helium, Inc. (NEHC)
NASDAQ: NEHC · Real-Time Price · USD
1.655
-0.155 (-8.56%)
Mar 25, 2025, 4:00 PM EST - Market closed
New Era Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.79 | 1.89 | 1.63 | 1.65 | 1.65 | -8.84% | 171,206 |
| Mar 24, 2025 | 2.25 | 2.36 | 1.77 | 1.81 | 1.81 | -17.73% | 184,372 |
| Mar 21, 2025 | 2.28 | 2.36 | 2.16 | 2.20 | 2.20 | -6.78% | 116,374 |
| Mar 20, 2025 | 2.52 | 2.67 | 2.17 | 2.36 | 2.36 | -5.98% | 75,088 |
| Mar 19, 2025 | 2.32 | 2.51 | 2.25 | 2.51 | 2.51 | 9.61% | 122,402 |
| Mar 18, 2025 | 2.29 | 2.38 | 2.11 | 2.29 | 2.29 | 5.05% | 183,956 |
| Mar 17, 2025 | 1.75 | 2.30 | 1.70 | 2.18 | 2.18 | 28.24% | 232,838 |
| Mar 14, 2025 | 1.50 | 1.70 | 1.38 | 1.70 | 1.70 | 21.43% | 86,382 |
| Mar 13, 2025 | 1.38 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 57,295 |
| Mar 12, 2025 | 1.55 | 1.55 | 1.29 | 1.38 | 1.38 | -4.83% | 115,755 |
| Mar 11, 2025 | 1.57 | 1.59 | 1.36 | 1.45 | 1.45 | -2.03% | 171,475 |
| Mar 10, 2025 | 1.86 | 1.86 | 1.45 | 1.48 | 1.48 | -20.86% | 272,391 |
| Mar 7, 2025 | 1.96 | 2.00 | 1.72 | 1.87 | 1.87 | -2.09% | 113,769 |
| Mar 6, 2025 | 2.11 | 2.12 | 1.80 | 1.91 | 1.91 | -6.83% | 73,687 |
| Mar 5, 2025 | 2.12 | 2.16 | 1.99 | 2.05 | 2.05 | -1.91% | 94,287 |
| Mar 4, 2025 | 1.83 | 2.23 | 1.45 | 2.09 | 2.09 | 7.73% | 225,726 |
| Mar 3, 2025 | 2.07 | 2.20 | 1.78 | 1.94 | 1.94 | -9.35% | 179,346 |
| Feb 28, 2025 | 2.45 | 2.45 | 2.03 | 2.14 | 2.14 | -12.65% | 256,715 |
| Feb 27, 2025 | 2.68 | 3.10 | 2.37 | 2.45 | 2.45 | -3.54% | 564,408 |
| Feb 26, 2025 | 2.59 | 2.61 | 2.45 | 2.54 | 2.54 | -0.39% | 76,813 |
| Feb 25, 2025 | 2.71 | 2.72 | 2.40 | 2.55 | 2.55 | -6.93% | 174,268 |
| Feb 24, 2025 | 2.85 | 2.96 | 2.60 | 2.74 | 2.74 | -3.52% | 192,561 |
| Feb 21, 2025 | 3.10 | 3.10 | 2.60 | 2.84 | 2.84 | -7.49% | 253,332 |
| Feb 20, 2025 | 3.15 | 3.20 | 2.89 | 3.07 | 3.07 | -0.32% | 294,766 |
| Feb 19, 2025 | 2.75 | 3.10 | 2.75 | 3.08 | 3.08 | 12.00% | 376,731 |
| Feb 18, 2025 | 2.50 | 2.80 | 2.43 | 2.75 | 2.75 | 14.58% | 350,670 |
| Feb 14, 2025 | 2.46 | 2.50 | 2.40 | 2.40 | 2.40 | -2.44% | 136,734 |
| Feb 13, 2025 | 2.48 | 2.52 | 2.36 | 2.46 | 2.46 | - | 125,943 |
| Feb 12, 2025 | 2.41 | 2.50 | 2.35 | 2.46 | 2.46 | 0.41% | 103,487 |
| Feb 11, 2025 | 2.53 | 2.60 | 2.36 | 2.45 | 2.45 | -3.92% | 176,546 |
| Feb 10, 2025 | 2.37 | 2.69 | 2.37 | 2.55 | 2.55 | 5.81% | 344,462 |
| Feb 7, 2025 | 2.45 | 2.46 | 2.34 | 2.41 | 2.41 | -2.82% | 140,673 |
| Feb 6, 2025 | 2.63 | 2.63 | 2.41 | 2.48 | 2.48 | -4.62% | 259,723 |
| Feb 5, 2025 | 2.53 | 2.64 | 2.51 | 2.60 | 2.60 | 0.39% | 169,943 |
| Feb 4, 2025 | 2.53 | 2.75 | 2.50 | 2.59 | 2.59 | 1.97% | 243,673 |
| Feb 3, 2025 | 2.62 | 2.65 | 2.44 | 2.54 | 2.54 | -5.93% | 320,057 |
| Jan 31, 2025 | 2.94 | 2.94 | 2.61 | 2.70 | 2.70 | -8.16% | 609,794 |
| Jan 30, 2025 | 2.95 | 3.11 | 2.81 | 2.94 | 2.94 | -1.01% | 376,049 |
| Jan 29, 2025 | 2.97 | 3.19 | 2.85 | 2.97 | 2.97 | 1.02% | 358,620 |
| Jan 28, 2025 | 2.81 | 3.02 | 2.80 | 2.94 | 2.94 | 2.44% | 202,311 |
| Jan 27, 2025 | 2.72 | 2.94 | 2.64 | 2.87 | 2.87 | -2.38% | 365,380 |
| Jan 24, 2025 | 2.96 | 3.02 | 2.85 | 2.94 | 2.94 | 1.38% | 575,082 |
| Jan 23, 2025 | 2.82 | 3.22 | 2.61 | 2.90 | 2.90 | -3.97% | 1,588,710 |
| Jan 22, 2025 | 4.18 | 4.32 | 2.78 | 3.02 | 3.02 | 10.22% | 30,524,619 |
| Jan 21, 2025 | 3.09 | 3.24 | 2.63 | 2.74 | 2.74 | -8.36% | 3,587,201 |
| Jan 17, 2025 | 3.00 | 3.17 | 2.91 | 2.99 | 2.99 | -0.33% | 263,416 |
| Jan 16, 2025 | 2.97 | 3.16 | 2.85 | 3.00 | 3.00 | - | 132,616 |
| Jan 15, 2025 | 3.47 | 3.61 | 2.74 | 3.00 | 3.00 | -11.50% | 263,072 |
| Jan 14, 2025 | 3.60 | 3.79 | 3.20 | 3.39 | 3.39 | -6.61% | 150,649 |
| Jan 13, 2025 | 3.69 | 3.95 | 3.35 | 3.63 | 3.63 | 4.91% | 180,681 |