New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
3.630
+0.330 (10.00%)
At close: Dec 18, 2025, 4:00 PM EST
3.670
+0.040 (1.10%)
Pre-market: Dec 19, 2025, 7:00 AM EST
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.35 | 3.75 | 3.35 | 3.63 | 3.63 | 10.00% | 4,382,780 |
| Dec 17, 2025 | 3.40 | 3.68 | 3.29 | 3.30 | 3.30 | -1.79% | 4,281,286 |
| Dec 16, 2025 | 3.00 | 3.42 | 3.00 | 3.36 | 3.36 | 4.84% | 3,923,441 |
| Dec 15, 2025 | 3.35 | 3.42 | 2.88 | 3.21 | 3.21 | -4.33% | 7,561,555 |
| Dec 12, 2025 | 3.53 | 3.79 | 3.24 | 3.35 | 3.35 | -6.94% | 8,206,984 |
| Dec 11, 2025 | 3.57 | 3.67 | 3.39 | 3.60 | 3.60 | 1.12% | 4,372,127 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.52 | 3.56 | 3.56 | -11.00% | 6,846,426 |
| Dec 9, 2025 | 4.30 | 4.32 | 3.80 | 4.00 | 4.00 | -8.26% | 7,608,889 |
| Dec 8, 2025 | 4.28 | 4.67 | 4.13 | 4.36 | 4.36 | 0.93% | 7,123,956 |
| Dec 5, 2025 | 4.40 | 4.44 | 4.10 | 4.32 | 4.32 | -2.37% | 3,604,085 |
| Dec 4, 2025 | 4.16 | 4.53 | 4.06 | 4.43 | 4.43 | 4.61% | 3,934,727 |
| Dec 3, 2025 | 4.42 | 4.42 | 3.87 | 4.23 | 4.23 | -3.31% | 4,791,355 |
| Dec 2, 2025 | 4.91 | 5.35 | 4.33 | 4.38 | 4.38 | -9.61% | 7,665,634 |
| Dec 1, 2025 | 4.86 | 5.01 | 4.63 | 4.84 | 4.84 | -4.91% | 3,931,221 |
| Nov 28, 2025 | 5.07 | 5.16 | 4.91 | 5.09 | 5.09 | 0.39% | 3,325,416 |
| Nov 26, 2025 | 4.78 | 5.35 | 4.76 | 5.07 | 5.07 | 8.33% | 10,999,163 |
| Nov 25, 2025 | 4.23 | 4.78 | 3.95 | 4.68 | 4.68 | 6.36% | 6,249,681 |
| Nov 24, 2025 | 3.79 | 4.55 | 3.76 | 4.40 | 4.40 | 15.79% | 8,739,518 |
| Nov 21, 2025 | 3.36 | 3.84 | 3.23 | 3.80 | 3.80 | 14.11% | 6,032,522 |
| Nov 20, 2025 | 4.00 | 4.25 | 3.28 | 3.33 | 3.33 | -12.02% | 7,254,709 |
| Nov 19, 2025 | 4.29 | 4.40 | 3.68 | 3.79 | 3.79 | -11.57% | 5,002,646 |
| Nov 18, 2025 | 3.78 | 4.50 | 3.70 | 4.28 | 4.28 | 7.27% | 4,962,224 |
| Nov 17, 2025 | 3.93 | 4.09 | 3.82 | 3.99 | 3.99 | -0.62% | 3,381,306 |
| Nov 14, 2025 | 3.26 | 4.46 | 3.25 | 4.02 | 4.02 | -5.19% | 10,779,505 |
| Nov 13, 2025 | 4.59 | 4.73 | 4.12 | 4.24 | 4.24 | -14.79% | 6,496,225 |
| Nov 12, 2025 | 4.43 | 5.01 | 4.12 | 4.97 | 4.97 | 12.95% | 9,727,119 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.30 | 4.40 | 4.40 | -13.47% | 8,913,312 |
| Nov 10, 2025 | 5.59 | 5.63 | 4.92 | 5.09 | 5.09 | -5.31% | 8,213,061 |
| Nov 7, 2025 | 5.60 | 5.74 | 4.68 | 5.37 | 5.37 | -11.09% | 16,226,437 |
| Nov 6, 2025 | 6.49 | 7.02 | 5.90 | 6.04 | 6.04 | 6.53% | 44,770,335 |
| Nov 5, 2025 | 5.96 | 6.10 | 5.65 | 5.67 | 5.67 | -2.58% | 8,596,275 |
| Nov 4, 2025 | 5.89 | 6.25 | 5.53 | 5.82 | 5.82 | -7.91% | 10,941,025 |
| Nov 3, 2025 | 5.91 | 7.59 | 5.62 | 6.32 | 6.32 | 11.56% | 27,475,417 |
| Oct 31, 2025 | 5.88 | 6.32 | 5.44 | 5.67 | 5.67 | 1.34% | 11,138,073 |
| Oct 30, 2025 | 5.62 | 6.23 | 4.88 | 5.59 | 5.59 | 1.08% | 11,162,478 |
| Oct 29, 2025 | 5.84 | 5.94 | 5.28 | 5.53 | 5.53 | -1.95% | 8,418,463 |
| Oct 28, 2025 | 6.03 | 6.48 | 5.61 | 5.64 | 5.64 | -10.05% | 12,465,135 |
| Oct 27, 2025 | 5.52 | 6.71 | 5.01 | 6.27 | 6.27 | 7.00% | 28,762,639 |
| Oct 24, 2025 | 4.16 | 6.20 | 4.13 | 5.86 | 5.86 | 48.35% | 51,810,821 |
| Oct 23, 2025 | 4.20 | 4.40 | 3.84 | 3.95 | 3.95 | 4.22% | 11,133,643 |
| Oct 22, 2025 | 3.87 | 4.95 | 3.63 | 3.79 | 3.79 | -12.47% | 21,663,983 |
| Oct 21, 2025 | 4.77 | 4.95 | 3.81 | 4.33 | 4.33 | -23.23% | 23,277,532 |
| Oct 20, 2025 | 5.20 | 6.21 | 5.06 | 5.64 | 5.64 | 23.96% | 41,146,605 |
| Oct 17, 2025 | 3.40 | 4.71 | 3.20 | 4.55 | 4.55 | 44.44% | 33,819,501 |
| 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% | 166,766,639 |