Nerdy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.87	0.94	0.86	0.88	0.88	0.80%	541,769
May 6, 2026	0.87	0.90	0.86	0.87	0.87	-0.46%	439,675
May 5, 2026	0.86	0.88	0.86	0.88	0.88	-0.35%	318,518
May 4, 2026	0.88	0.91	0.87	0.88	0.88	-1.97%	405,039
May 1, 2026	0.90	0.92	0.89	0.90	0.90	0.40%	323,997
Apr 30, 2026	0.87	0.93	0.86	0.89	0.89	0.93%	315,828
Apr 29, 2026	0.90	0.90	0.86	0.89	0.89	-0.88%	343,477
Apr 28, 2026	0.89	0.90	0.87	0.89	0.89	-0.64%	480,282
Apr 27, 2026	0.93	0.93	0.89	0.90	0.90	-1.99%	304,799
Apr 24, 2026	0.91	0.93	0.90	0.92	0.92	1.27%	507,113
Apr 23, 2026	0.93	0.93	0.89	0.91	0.91	-1.69%	371,577
Apr 22, 2026	0.92	0.94	0.91	0.92	0.92	0.49%	332,004
Apr 21, 2026	0.93	0.97	0.90	0.92	0.92	-2.19%	279,967
Apr 20, 2026	0.91	0.94	0.88	0.94	0.94	-0.27%	839,507
Apr 17, 2026	0.93	0.97	0.92	0.94	0.94	-1.08%	542,891
Apr 16, 2026	0.99	1.00	0.90	0.95	0.95	-2.97%	537,014
Apr 15, 2026	0.94	1.03	0.93	0.98	0.98	-	907,840
Apr 14, 2026	0.92	0.99	0.91	0.98	0.98	7.78%	574,928
Apr 13, 2026	0.88	0.92	0.86	0.91	0.91	5.02%	385,949
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%	252,294
Apr 8, 2026	0.86	0.90	0.86	0.88	0.88	4.73%	434,208
Apr 7, 2026	0.84	0.85	0.81	0.84	0.84	2.02%	225,897
Apr 6, 2026	0.75	0.83	0.75	0.82	0.82	0.41%	259,789
Apr 2, 2026	0.80	0.82	0.76	0.82	0.82	2.18%	544,009
Apr 1, 2026	0.82	0.85	0.80	0.80	0.80	-1.68%	334,457
Mar 31, 2026	0.81	0.84	0.79	0.82	0.82	1.32%	610,149
Mar 30, 2026	0.77	0.83	0.77	0.81	0.81	0.24%	535,189
Mar 27, 2026	0.80	0.83	0.78	0.80	0.80	-0.52%	349,710
Mar 26, 2026	0.83	0.85	0.79	0.81	0.81	-2.25%	399,894
Mar 25, 2026	0.83	0.83	0.80	0.83	0.83	-0.01%	299,140
Mar 24, 2026	0.81	0.86	0.80	0.83	0.83	-2.18%	251,526
Mar 23, 2026	0.81	0.85	0.79	0.85	0.85	2.67%	283,775
Mar 20, 2026	0.84	0.84	0.78	0.82	0.82	-1.67%	1,028,300
Mar 19, 2026	0.80	0.84	0.79	0.84	0.84	1.82%	658,858
Mar 18, 2026	0.85	0.88	0.81	0.82	0.82	-5.24%	783,312
Mar 17, 2026	0.88	0.92	0.85	0.87	0.87	-4.41%	1,125,680
Mar 16, 2026	0.91	0.94	0.90	0.91	0.91	-1.36%	405,011
Mar 13, 2026	0.93	0.94	0.91	0.92	0.92	0.03%	343,769
Mar 12, 2026	0.89	0.94	0.86	0.92	0.92	-1.21%	259,655
Mar 11, 2026	0.91	0.93	0.88	0.93	0.93	1.47%	361,494
Mar 10, 2026	0.88	0.97	0.86	0.92	0.92	3.75%	1,000,650
Mar 9, 2026	0.85	0.88	0.84	0.88	0.88	0.41%	1,157,635
Mar 6, 2026	0.87	0.89	0.85	0.88	0.88	-3.27%	2,405,421
Mar 5, 2026	0.90	0.93	0.89	0.91	0.91	-2.12%	679,602
Mar 4, 2026	0.90	0.96	0.88	0.93	0.93	2.04%	1,076,554
Mar 3, 2026	0.91	0.95	0.90	0.91	0.91	-3.02%	1,783,076
Mar 2, 2026	0.93	0.96	0.89	0.94	0.94	-2.57%	827,297
Feb 27, 2026	0.95	1.00	0.93	0.96	0.96	3.93%	2,637,182
Feb 26, 2026	0.93	0.96	0.91	0.93	0.93	-0.13%	711,051