New Era Helium, Inc. (NEHC)
NASDAQ: NEHC · Real-Time Price · USD
2.840
-0.230 (-7.49%)
At close: Feb 21, 2025, 4:00 PM
2.850
+0.010 (0.35%)
After-hours: Feb 21, 2025, 7:48 PM EST
New Era Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.10 | 3.10 | 2.60 | 2.84 | 2.84 | -7.49% | 251,833 |
| 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 |
| Jan 10, 2025 | 4.46 | 4.69 | 3.40 | 3.46 | 3.46 | -22.42% | 436,533 |
| Jan 8, 2025 | 4.64 | 5.07 | 4.45 | 4.46 | 4.46 | -3.67% | 161,768 |
| Jan 7, 2025 | 5.00 | 5.14 | 4.35 | 4.63 | 4.63 | -8.32% | 294,066 |
| Jan 6, 2025 | 4.85 | 5.71 | 4.70 | 5.05 | 5.05 | 20.24% | 1,180,133 |
| Jan 3, 2025 | 4.31 | 4.78 | 3.76 | 4.20 | 4.20 | -14.11% | 669,348 |
| Jan 2, 2025 | 6.49 | 6.78 | 3.91 | 4.89 | 4.89 | -18.50% | 1,247,315 |
| Dec 31, 2024 | 5.53 | 7.87 | 5.35 | 6.00 | 6.00 | 22.45% | 1,898,412 |
| Dec 30, 2024 | 3.96 | 4.95 | 3.80 | 4.90 | 4.90 | 28.61% | 565,569 |
| Dec 27, 2024 | 3.87 | 4.25 | 3.69 | 3.81 | 3.81 | 5.83% | 587,486 |
| Dec 26, 2024 | 2.88 | 4.25 | 2.70 | 3.60 | 3.60 | 31.87% | 1,165,604 |
| Dec 24, 2024 | 2.78 | 2.82 | 2.60 | 2.73 | 2.73 | -2.50% | 88,518 |
| Dec 23, 2024 | 2.97 | 3.07 | 2.73 | 2.80 | 2.80 | -2.10% | 151,010 |
| Dec 20, 2024 | 2.73 | 2.95 | 2.59 | 2.86 | 2.86 | 7.92% | 189,793 |
| Dec 19, 2024 | 2.85 | 3.00 | 2.57 | 2.65 | 2.65 | -10.17% | 174,573 |
| Dec 18, 2024 | 3.19 | 3.24 | 2.75 | 2.95 | 2.95 | -6.35% | 195,200 |
| Dec 17, 2024 | 2.72 | 3.30 | 2.21 | 3.15 | 3.15 | 31.25% | 621,894 |
| Dec 16, 2024 | 3.58 | 3.58 | 2.40 | 2.40 | 2.40 | -29.62% | 336,423 |
| Dec 13, 2024 | 4.13 | 4.39 | 3.15 | 3.41 | 3.41 | -23.02% | 154,717 |
| Dec 12, 2024 | 5.06 | 5.10 | 4.03 | 4.43 | 4.43 | -14.97% | 247,834 |
| Dec 11, 2024 | 5.52 | 5.75 | 3.61 | 5.21 | 5.21 | -9.08% | 376,400 |
| Dec 10, 2024 | 9.00 | 9.00 | 4.63 | 5.73 | 5.73 | -32.59% | 650,354 |