New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
4.550
+1.400 (44.44%)
At close: Oct 17, 2025, 4:00 PM EDT
4.480
-0.070 (-1.54%)
After-hours: Oct 17, 2025, 7:59 PM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.40 | 4.71 | 3.20 | 4.55 | 4.55 | 44.44% | 32,423,640 |
| Oct 16, 2025 | 3.74 | 4.10 | 2.90 | 3.15 | 3.15 | -5.97% | 24,243,660 |
| Oct 15, 2025 | 3.69 | 4.30 | 3.23 | 3.35 | 3.35 | 9.12% | 35,064,230 |
| Oct 14, 2025 | 2.35 | 3.48 | 2.35 | 3.07 | 3.07 | 30.64% | 54,550,525 |
| Oct 13, 2025 | 2.56 | 2.61 | 2.17 | 2.35 | 2.35 | -9.62% | 13,969,132 |
| Oct 10, 2025 | 2.81 | 2.93 | 2.33 | 2.60 | 2.60 | -8.13% | 28,675,798 |
| Oct 9, 2025 | 1.56 | 3.18 | 1.55 | 2.83 | 2.83 | 83.77% | 162,669,170 |
| Oct 8, 2025 | 1.65 | 1.73 | 1.51 | 1.54 | 1.54 | -7.78% | 8,276,696 |
| Oct 7, 2025 | 1.70 | 1.77 | 1.56 | 1.67 | 1.67 | -6.70% | 10,439,346 |
| Oct 6, 2025 | 1.74 | 1.90 | 1.61 | 1.79 | 1.79 | 12.58% | 18,781,476 |
| Oct 3, 2025 | 1.83 | 1.83 | 1.47 | 1.59 | 1.59 | -16.32% | 22,656,176 |
| Oct 2, 2025 | 1.90 | 2.10 | 1.81 | 1.90 | 1.90 | 1.06% | 14,009,036 |
| Oct 1, 2025 | 2.07 | 2.15 | 1.85 | 1.88 | 1.88 | 2.17% | 19,344,564 |
| Sep 30, 2025 | 2.13 | 2.35 | 1.73 | 1.84 | 1.84 | -26.40% | 34,821,783 |
| Sep 29, 2025 | 1.95 | 2.66 | 1.92 | 2.50 | 2.50 | 35.87% | 73,777,906 |
| Sep 26, 2025 | 1.72 | 2.55 | 1.63 | 1.84 | 1.84 | 33.33% | 157,485,848 |
| Sep 25, 2025 | 1.05 | 1.44 | 1.03 | 1.38 | 1.38 | 49.84% | 78,966,756 |
| Sep 24, 2025 | 0.95 | 0.97 | 0.86 | 0.92 | 0.92 | 9.01% | 35,028,643 |
| Sep 23, 2025 | 0.83 | 1.15 | 0.80 | 0.84 | 0.84 | 39.15% | 221,573,817 |
| Sep 22, 2025 | 0.66 | 0.79 | 0.57 | 0.61 | 0.61 | 11.54% | 70,492,348 |
| Sep 19, 2025 | 0.48 | 0.60 | 0.47 | 0.54 | 0.54 | 13.53% | 17,389,825 |
| Sep 18, 2025 | 0.45 | 0.50 | 0.44 | 0.48 | 0.48 | 6.32% | 6,848,334 |
| Sep 17, 2025 | 0.54 | 0.55 | 0.41 | 0.45 | 0.45 | -4.00% | 80,892,996 |
| Sep 16, 2025 | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | 11.86% | 2,351,364 |
| Sep 15, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 5.34% | 2,788,250 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.38 | 0.40 | 0.40 | -30.46% | 7,424,201 |
| Sep 11, 2025 | 0.43 | 0.63 | 0.43 | 0.57 | 0.57 | 47.95% | 119,443,148 |
| Sep 10, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 3.67% | 1,713,835 |
| Sep 9, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 13.58% | 706,705 |
| Sep 8, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -12.66% | 1,359,578 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.96% | 825,065 |
| Sep 4, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 6.55% | 498,536 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -10.75% | 557,157 |
| Sep 2, 2025 | 0.45 | 0.49 | 0.39 | 0.43 | 0.43 | -14.48% | 2,832,764 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -1.27% | 298,411 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 0.88% | 356,037 |
| Aug 27, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 2.25% | 791,765 |
| Aug 26, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.62% | 297,232 |
| Aug 25, 2025 | 0.47 | 0.51 | 0.46 | 0.49 | 0.49 | 2.36% | 1,108,374 |
| Aug 22, 2025 | 0.45 | 0.48 | 0.43 | 0.47 | 0.47 | 7.47% | 782,434 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 3.20% | 442,422 |
| Aug 20, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | -1.56% | 303,786 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.27% | 545,619 |
| Aug 18, 2025 | 0.44 | 0.48 | 0.42 | 0.46 | 0.46 | 5.91% | 982,435 |
| Aug 15, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | 0.16% | 536,770 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -8.21% | 886,969 |
| Aug 13, 2025 | 0.46 | 0.50 | 0.39 | 0.47 | 0.47 | 3.17% | 12,304,529 |
| Aug 12, 2025 | 0.41 | 0.47 | 0.41 | 0.46 | 0.46 | 19.32% | 2,456,238 |
| Aug 11, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.77% | 401,474 |
| Aug 8, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.80% | 320,134 |