New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
1.840
+0.460 (33.33%)
At close: Sep 26, 2025, 4:00 PM EDT
2.000
+0.160 (8.70%)
After-hours: Sep 26, 2025, 7:59 PM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.72 | 2.55 | 1.63 | 1.84 | 1.84 | 33.33% | 154,933,178 |
| 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 |
| 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 |