Nerdy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.85	0.87	0.83	0.83	0.83	0.41%	555,130
May 13, 2026	0.84	0.87	0.83	0.83	0.83	-1.62%	311,865
May 12, 2026	0.87	0.87	0.84	0.84	0.84	-3.31%	300,283
May 11, 2026	0.84	0.91	0.84	0.87	0.87	1.30%	568,561
May 8, 2026	0.86	0.91	0.86	0.86	0.86	-2.00%	371,023
May 7, 2026	0.87	0.94	0.86	0.88	0.88	0.80%	547,684
May 6, 2026	0.87	0.90	0.86	0.87	0.87	-0.46%	439,750
May 5, 2026	0.86	0.88	0.86	0.88	0.88	-0.35%	318,993
May 4, 2026	0.88	0.91	0.87	0.88	0.88	-1.97%	406,158
May 1, 2026	0.90	0.92	0.89	0.90	0.90	0.40%	325,525
Apr 30, 2026	0.87	0.93	0.86	0.89	0.89	0.93%	315,830
Apr 29, 2026	0.90	0.90	0.86	0.89	0.89	-0.88%	343,539
Apr 28, 2026	0.89	0.90	0.87	0.89	0.89	-0.64%	480,304
Apr 27, 2026	0.93	0.93	0.89	0.90	0.90	-1.99%	305,571
Apr 24, 2026	0.91	0.93	0.90	0.92	0.92	1.27%	507,866
Apr 23, 2026	0.93	0.93	0.89	0.91	0.91	-1.69%	371,662
Apr 22, 2026	0.92	0.94	0.91	0.92	0.92	0.49%	332,709
Apr 21, 2026	0.93	0.97	0.90	0.92	0.92	-2.19%	280,038
Apr 20, 2026	0.91	0.94	0.88	0.94	0.94	-0.27%	839,728
Apr 17, 2026	0.93	0.97	0.92	0.94	0.94	-1.08%	543,482
Apr 16, 2026	0.99	1.00	0.90	0.95	0.95	-2.97%	537,027
Apr 15, 2026	0.94	1.03	0.93	0.98	0.98	-	910,282
Apr 14, 2026	0.92	0.99	0.91	0.98	0.98	7.78%	576,040
Apr 13, 2026	0.88	0.92	0.86	0.91	0.91	5.02%	386,120
Apr 10, 2026	0.86	0.88	0.82	0.87	0.87	-0.75%	199,109
Apr 9, 2026	0.92	0.92	0.87	0.87	0.87	-0.84%	252,344
Apr 8, 2026	0.86	0.90	0.86	0.88	0.88	4.73%	435,956