New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
4.695
-0.135 (-2.80%)
At close: Oct 9, 2026, 4:00 PM EDT
4.700
+0.005 (0.11%)
After-hours: Oct 9, 2026, 7:54 PM EDT
New Era Energy & Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.92 | 4.95 | 4.63 | 4.70 | 4.70 | -2.80% | 10,568,406 |
| Oct 8, 2026 | 5.60 | 5.91 | 4.77 | 4.83 | 4.83 | -12.66% | 17,177,777 |
| Oct 7, 2026 | 5.68 | 5.72 | 5.42 | 5.53 | 5.53 | -5.63% | 6,777,205 |
| Oct 6, 2026 | 6.10 | 6.14 | 5.78 | 5.86 | 5.86 | -3.14% | 4,796,360 |
| Oct 5, 2026 | 6.30 | 6.40 | 5.81 | 6.05 | 6.05 | -3.82% | 6,968,882 |
| Oct 2, 2026 | 6.55 | 6.67 | 6.17 | 6.29 | 6.29 | -1.26% | 6,496,345 |
| Oct 1, 2026 | 6.67 | 6.70 | 6.25 | 6.37 | 6.37 | -5.21% | 8,046,351 |
| Sep 30, 2026 | 6.86 | 7.01 | 6.63 | 6.72 | 6.72 | -0.59% | 7,830,536 |
| Sep 29, 2026 | 7.09 | 7.31 | 6.70 | 6.76 | 6.76 | -2.87% | 7,046,857 |
| Sep 28, 2026 | 6.98 | 7.33 | 6.84 | 6.96 | 6.96 | -1.42% | 7,452,370 |
| Sep 25, 2026 | 6.96 | 7.10 | 6.62 | 7.06 | 7.06 | 1.73% | 7,851,912 |
| Sep 24, 2026 | 6.62 | 7.27 | 6.46 | 6.94 | 6.94 | -0.72% | 11,055,857 |
| Sep 23, 2026 | 6.83 | 7.20 | 6.71 | 6.99 | 6.99 | 0.22% | 9,027,807 |
| Sep 22, 2026 | 7.23 | 7.46 | 6.61 | 6.98 | 6.98 | -8.82% | 16,940,569 |
| Sep 21, 2026 | 6.87 | 7.94 | 6.75 | 7.65 | 7.65 | 30.55% | 25,515,751 |
| Sep 18, 2026 | 6.23 | 6.25 | 5.70 | 5.86 | 5.86 | 0.86% | 8,445,399 |
| Sep 17, 2026 | 5.75 | 6.15 | 5.68 | 5.81 | 5.81 | 7.39% | 5,762,415 |
| Sep 16, 2026 | 5.64 | 5.69 | 5.26 | 5.41 | 5.41 | -0.92% | 6,303,553 |
| Sep 15, 2026 | 5.55 | 5.69 | 5.39 | 5.46 | 5.46 | -2.50% | 5,147,565 |
| Sep 14, 2026 | 5.64 | 5.83 | 5.45 | 5.60 | 5.60 | -5.72% | 4,877,975 |
| Sep 11, 2026 | 6.17 | 6.24 | 5.88 | 5.94 | 5.94 | 0.17% | 3,513,951 |
| Sep 10, 2026 | 6.06 | 6.34 | 5.86 | 5.93 | 5.93 | -8.49% | 6,771,237 |
| Sep 9, 2026 | 6.56 | 6.94 | 6.42 | 6.48 | 6.48 | -1.82% | 7,279,314 |
| Sep 8, 2026 | 5.60 | 6.71 | 5.60 | 6.60 | 6.60 | 22.00% | 15,443,900 |
| Sep 4, 2026 | 5.20 | 5.52 | 5.20 | 5.41 | 5.41 | 2.66% | 4,438,627 |
| Sep 3, 2026 | 5.08 | 5.37 | 4.99 | 5.27 | 5.27 | 2.53% | 4,352,103 |
| Sep 2, 2026 | 4.77 | 5.17 | 4.62 | 5.14 | 5.14 | 5.98% | 5,461,096 |
| Sep 1, 2026 | 4.59 | 4.92 | 4.55 | 4.85 | 4.85 | 2.21% | 5,165,121 |
| Aug 31, 2026 | 4.56 | 4.76 | 4.55 | 4.75 | 4.75 | 1.82% | 4,143,847 |
| Aug 28, 2026 | 5.05 | 5.13 | 4.55 | 4.66 | 4.66 | -9.16% | 7,006,692 |
| Aug 27, 2026 | 5.04 | 5.30 | 5.02 | 5.13 | 5.13 | 3.85% | 4,189,949 |
| Aug 26, 2026 | 5.02 | 5.16 | 4.88 | 4.94 | 4.94 | -2.56% | 4,097,155 |
| Aug 25, 2026 | 4.90 | 5.10 | 4.71 | 5.07 | 5.07 | 5.30% | 5,177,861 |
| Aug 24, 2026 | 4.80 | 4.95 | 4.62 | 4.82 | 4.82 | -0.82% | 5,893,654 |
| Aug 21, 2026 | 5.61 | 5.67 | 4.78 | 4.86 | 4.86 | -12.84% | 8,995,206 |
| Aug 20, 2026 | 5.33 | 5.65 | 5.29 | 5.57 | 5.57 | 3.15% | 4,928,297 |
| Aug 19, 2026 | 5.13 | 5.58 | 4.92 | 5.40 | 5.40 | 5.26% | 7,066,435 |
| Aug 18, 2026 | 5.23 | 5.82 | 5.05 | 5.13 | 5.13 | -6.04% | 8,297,274 |
| Aug 17, 2026 | 5.20 | 5.74 | 5.04 | 5.46 | 5.46 | 7.69% | 7,882,835 |
| Aug 14, 2026 | 5.06 | 5.43 | 4.93 | 5.07 | 5.07 | 1.50% | 7,138,700 |
| Aug 13, 2026 | 5.38 | 5.48 | 4.91 | 5.00 | 5.00 | -9.67% | 6,712,118 |
| Aug 12, 2026 | 5.42 | 5.66 | 5.32 | 5.53 | 5.53 | 5.74% | 5,194,358 |
| Aug 11, 2026 | 5.41 | 5.49 | 5.08 | 5.23 | 5.23 | -2.79% | 2,767,472 |
| Aug 10, 2026 | 5.36 | 5.57 | 5.23 | 5.38 | 5.38 | 1.89% | 3,854,577 |
| Aug 7, 2026 | 5.32 | 5.34 | 5.03 | 5.28 | 5.28 | 2.33% | 3,898,562 |
| Aug 6, 2026 | 5.08 | 5.44 | 4.96 | 5.16 | 5.16 | -0.39% | 4,274,594 |
| Aug 5, 2026 | 5.15 | 5.42 | 5.07 | 5.18 | 5.18 | -1.89% | 4,161,936 |
| Aug 4, 2026 | 5.16 | 5.32 | 5.02 | 5.28 | 5.28 | 3.53% | 5,180,918 |
| Aug 3, 2026 | 4.41 | 5.11 | 4.33 | 5.10 | 5.10 | 9.44% | 5,370,638 |
| Jul 31, 2026 | 4.95 | 5.15 | 4.44 | 4.66 | 4.66 | -3.52% | 6,007,694 |