New Era Energy & Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.46	0.46	0.42	0.44	-	-5.81%	744,673
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
Aug 7, 2025	0.39	0.41	0.38	0.39	0.39	-0.80%	417,049
Aug 6, 2025	0.39	0.40	0.38	0.39	0.39	0.36%	419,127
Aug 5, 2025	0.39	0.39	0.38	0.39	0.39	-2.12%	745,816
Aug 4, 2025	0.41	0.42	0.38	0.40	0.40	-4.57%	542,236
Aug 1, 2025	0.43	0.43	0.40	0.42	0.42	-3.97%	822,537
Jul 31, 2025	0.43	0.46	0.43	0.43	0.43	-2.01%	526,209
Jul 30, 2025	0.44	0.45	0.43	0.44	0.44	-0.67%	565,270
Jul 29, 2025	0.48	0.49	0.44	0.45	0.45	-4.91%	713,498
Jul 28, 2025	0.45	0.48	0.44	0.47	0.47	5.91%	814,354
Jul 25, 2025	0.45	0.45	0.43	0.44	0.44	-2.08%	451,880
Jul 24, 2025	0.47	0.48	0.45	0.45	0.45	-7.14%	1,128,688
Jul 23, 2025	0.51	0.51	0.47	0.49	0.49	-4.14%	1,270,494
Jul 22, 2025	0.50	0.53	0.47	0.51	0.51	2.38%	1,266,546
Jul 21, 2025	0.52	0.53	0.50	0.50	0.50	-0.56%	981,076
Jul 18, 2025	0.53	0.53	0.48	0.50	0.50	-7.78%	1,052,792
Jul 17, 2025	0.49	0.56	0.46	0.54	0.54	9.98%	1,863,985
Jul 16, 2025	0.48	0.50	0.46	0.49	0.49	0.84%	725,978
Jul 15, 2025	0.46	0.50	0.45	0.49	0.49	6.43%	1,489,858
Jul 14, 2025	0.44	0.46	0.44	0.46	0.46	6.17%	631,022
Jul 11, 2025	0.45	0.47	0.42	0.43	0.43	-2.95%	882,457
Jul 10, 2025	0.45	0.47	0.44	0.44	0.44	-7.50%	1,143,706
Jul 9, 2025	0.47	0.49	0.46	0.48	0.48	3.90%	959,198
Jul 8, 2025	0.44	0.47	0.43	0.46	0.46	8.55%	1,317,941
Jul 7, 2025	0.44	0.44	0.42	0.43	0.43	-0.56%	754,229
Jul 3, 2025	0.45	0.45	0.42	0.43	0.43	-3.71%	573,249
Jul 2, 2025	0.44	0.45	0.43	0.44	0.44	-2.20%	757,785
Jul 1, 2025	0.49	0.52	0.44	0.45	0.45	-7.62%	11,066,815
Jun 30, 2025	0.52	0.52	0.49	0.49	0.49	-4.28%	833,380
Jun 27, 2025	0.47	0.52	0.47	0.51	0.51	6.18%	1,432,720
Jun 26, 2025	0.50	0.52	0.48	0.48	0.48	-2.34%	1,314,800
Jun 25, 2025	0.51	0.52	0.48	0.50	0.50	-4.67%	1,328,964
Jun 24, 2025	0.52	0.54	0.50	0.52	0.52	-5.80%	1,765,836
Jun 23, 2025	0.53	0.60	0.53	0.55	0.55	4.23%	4,435,367
Jun 20, 2025	0.53	0.56	0.51	0.53	0.53	-3.88%	1,866,438
Jun 18, 2025	0.53	0.59	0.52	0.55	0.55	-2.48%	3,594,120
Jun 17, 2025	0.55	0.59	0.54	0.57	0.57	-5.04%	4,440,949
Jun 16, 2025	0.60	0.68	0.56	0.60	0.60	9.54%	54,937,294
Jun 13, 2025	0.56	0.56	0.49	0.54	0.54	-9.62%	9,028,112
Jun 12, 2025	0.95	1.06	0.55	0.60	0.60	21.68%	205,461,430
Jun 11, 2025	0.51	0.54	0.47	0.49	0.49	-5.00%	713,661
Jun 10, 2025	0.54	0.56	0.51	0.52	0.52	-3.63%	488,592
Jun 9, 2025	0.56	0.58	0.53	0.54	0.54	-3.66%	482,631
Jun 6, 2025	0.59	0.62	0.54	0.56	0.56	-3.45%	363,064
Jun 5, 2025	0.61	0.62	0.57	0.58	0.58	-4.13%	114,411
Jun 4, 2025	0.60	0.61	0.58	0.61	0.61	-0.92%	354,958