Nerdy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.85	0.88	0.85	0.86	-	0.83%	222,970
Jul 27, 2026	0.82	0.87	0.82	0.86	0.86	1.69%	137,130
Jul 24, 2026	0.82	0.85	0.81	0.84	0.84	1.56%	101,669
Jul 23, 2026	0.83	0.84	0.82	0.83	0.83	0.62%	130,817
Jul 22, 2026	0.83	0.84	0.80	0.82	0.82	-1.95%	328,679
Jul 21, 2026	0.81	0.84	0.80	0.84	0.84	1.82%	201,480
Jul 20, 2026	0.82	0.84	0.79	0.83	0.83	-0.70%	700,091
Jul 17, 2026	0.83	0.84	0.81	0.83	0.83	-2.26%	553,428
Jul 16, 2026	0.81	0.87	0.81	0.85	0.85	0.50%	874,029
Jul 15, 2026	0.92	0.92	0.84	0.85	0.85	-3.48%	408,760
Jul 14, 2026	0.89	0.96	0.86	0.88	0.88	-3.11%	319,741
Jul 13, 2026	0.89	0.98	0.89	0.90	0.90	-2.29%	526,394
Jul 10, 2026	0.90	0.95	0.90	0.93	0.93	1.92%	318,182
Jul 9, 2026	0.90	0.93	0.89	0.91	0.91	-0.29%	216,427
Jul 8, 2026	0.90	0.92	0.87	0.91	0.91	0.12%	170,716
Jul 7, 2026	0.99	0.99	0.90	0.91	0.91	-7.93%	396,857
Jul 6, 2026	0.98	1.03	0.97	0.99	0.99	0.73%	1,251,252
Jul 2, 2026	0.95	0.99	0.93	0.98	0.98	1.70%	445,801
Jul 1, 2026	0.89	0.99	0.89	0.96	0.96	5.27%	1,217,692
Jun 30, 2026	0.86	0.94	0.86	0.92	0.92	0.73%	523,255
Jun 29, 2026	0.88	0.91	0.85	0.91	0.91	5.87%	458,720
Jun 26, 2026	0.91	0.94	0.86	0.86	0.86	-3.89%	6,791,911
Jun 25, 2026	0.94	0.98	0.88	0.89	0.89	-0.59%	957,382
Jun 24, 2026	0.87	0.94	0.87	0.90	0.90	2.78%	923,260
Jun 23, 2026	0.87	0.93	0.85	0.87	0.87	-2.33%	815,857
Jun 22, 2026	0.89	0.92	0.88	0.90	0.90	4.70%	332,393
Jun 18, 2026	0.95	0.95	0.86	0.86	0.86	-4.57%	772,056
Jun 17, 2026	0.88	0.92	0.86	0.90	0.90	6.74%	587,843
Jun 16, 2026	0.93	0.98	0.84	0.84	0.84	-10.16%	1,185,801
Jun 15, 2026	1.00	1.03	0.94	0.94	0.94	-6.20%	1,271,241
Jun 12, 2026	0.97	1.02	0.97	1.00	1.00	3.94%	2,077,081
Jun 11, 2026	0.95	1.01	0.94	0.96	0.96	6.67%	2,099,076
Jun 10, 2026	0.83	0.92	0.83	0.90	0.90	1.47%	1,392,000
Jun 9, 2026	0.81	0.89	0.80	0.89	0.89	9.29%	704,953
Jun 8, 2026	0.82	0.83	0.79	0.81	0.81	-1.55%	429,732
Jun 5, 2026	0.79	0.82	0.79	0.82	0.82	-0.78%	269,198
Jun 4, 2026	0.80	0.84	0.79	0.83	0.83	5.92%	427,002
Jun 3, 2026	0.81	0.81	0.78	0.78	0.78	-3.26%	388,792
Jun 2, 2026	0.81	0.83	0.81	0.81	0.81	-1.84%	223,747
Jun 1, 2026	0.81	0.83	0.81	0.83	0.83	0.30%	397,018
May 29, 2026	0.82	0.84	0.82	0.82	0.82	-1.18%	241,445
May 28, 2026	0.81	0.85	0.81	0.83	0.83	0.29%	266,044
May 27, 2026	0.81	0.84	0.81	0.83	0.83	-0.11%	285,008
May 26, 2026	0.86	0.86	0.81	0.83	0.83	2.49%	389,291
May 22, 2026	0.78	0.82	0.78	0.81	0.81	5.30%	500,319
May 21, 2026	0.82	0.83	0.77	0.77	0.77	-5.13%	350,939
May 20, 2026	0.77	0.82	0.77	0.81	0.81	6.09%	375,389
May 19, 2026	0.80	0.81	0.76	0.77	0.77	-4.79%	565,120
May 18, 2026	0.82	0.83	0.80	0.80	0.80	-2.16%	763,386
May 15, 2026	0.82	0.85	0.81	0.82	0.82	-1.58%	289,121