New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
4.660
-0.470 (-9.16%)
At close: Aug 28, 2026, 4:00 PM EDT
4.650
-0.010 (-0.21%)
After-hours: Aug 28, 2026, 7:59 PM EDT
New Era Energy & Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.05 | 5.13 | 4.55 | 4.66 | 4.66 | -9.16% | 6,964,817 |
| Aug 27, 2026 | 5.04 | 5.30 | 5.02 | 5.13 | 5.13 | 3.85% | 4,176,391 |
| Aug 26, 2026 | 5.02 | 5.16 | 4.88 | 4.94 | 4.94 | -2.56% | 4,069,744 |
| Aug 25, 2026 | 4.90 | 5.10 | 4.71 | 5.07 | 5.07 | 5.30% | 5,131,766 |
| Aug 24, 2026 | 4.80 | 4.95 | 4.62 | 4.82 | 4.82 | -0.82% | 5,751,156 |
| Aug 21, 2026 | 5.61 | 5.67 | 4.78 | 4.86 | 4.86 | -12.84% | 8,933,289 |
| Aug 20, 2026 | 5.33 | 5.65 | 5.29 | 5.57 | 5.57 | 3.15% | 4,798,808 |
| Aug 19, 2026 | 5.13 | 5.58 | 4.92 | 5.40 | 5.40 | 5.26% | 6,790,996 |
| Aug 18, 2026 | 5.23 | 5.82 | 5.05 | 5.13 | 5.13 | -6.04% | 8,143,959 |
| Aug 17, 2026 | 5.20 | 5.74 | 5.04 | 5.46 | 5.46 | 7.69% | 7,634,468 |
| Aug 14, 2026 | 5.06 | 5.43 | 4.93 | 5.07 | 5.07 | 1.50% | 6,829,693 |
| Aug 13, 2026 | 5.38 | 5.48 | 4.91 | 5.00 | 5.00 | -9.67% | 6,652,864 |
| Aug 12, 2026 | 5.42 | 5.66 | 5.32 | 5.53 | 5.53 | 5.74% | 5,081,750 |
| Aug 11, 2026 | 5.41 | 5.49 | 5.08 | 5.23 | 5.23 | -2.79% | 2,731,222 |
| Aug 10, 2026 | 5.36 | 5.57 | 5.23 | 5.38 | 5.38 | 1.89% | 3,802,096 |
| Aug 7, 2026 | 5.32 | 5.34 | 5.03 | 5.28 | 5.28 | 2.33% | 3,889,012 |
| 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 |
| Jul 30, 2026 | 4.23 | 4.88 | 4.23 | 4.83 | 4.83 | 18.82% | 7,787,058 |
| Jul 29, 2026 | 4.41 | 4.41 | 4.03 | 4.07 | 4.07 | -7.51% | 5,423,357 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.27 | 4.40 | 4.40 | -7.96% | 5,400,918 |
| Jul 27, 2026 | 5.03 | 5.03 | 4.60 | 4.78 | 4.78 | - | 6,040,847 |
| Jul 24, 2026 | 5.37 | 5.37 | 4.75 | 4.78 | 4.78 | -10.16% | 5,948,248 |
| Jul 23, 2026 | 5.59 | 5.98 | 5.22 | 5.32 | 5.32 | -8.52% | 7,260,514 |
| Jul 22, 2026 | 5.85 | 6.43 | 5.71 | 5.81 | 5.81 | -1.69% | 10,807,095 |
| Jul 21, 2026 | 5.24 | 5.95 | 5.20 | 5.91 | 5.91 | 14.76% | 16,068,539 |
| Jul 20, 2026 | 4.44 | 5.18 | 4.44 | 5.15 | 5.15 | 26.38% | 16,841,781 |
| Jul 17, 2026 | 3.88 | 4.17 | 3.73 | 4.08 | 4.08 | 2.26% | 5,453,572 |
| Jul 16, 2026 | 4.36 | 4.38 | 3.91 | 3.99 | 3.99 | -10.65% | 5,782,922 |
| Jul 15, 2026 | 4.18 | 4.57 | 4.16 | 4.46 | 4.46 | 7.21% | 6,155,501 |
| Jul 14, 2026 | 4.24 | 4.50 | 4.11 | 4.16 | 4.16 | 0.97% | 4,841,606 |
| Jul 13, 2026 | 4.31 | 4.31 | 3.97 | 4.12 | 4.12 | -7.00% | 7,300,017 |
| Jul 10, 2026 | 4.52 | 4.57 | 4.17 | 4.43 | 4.43 | -1.77% | 6,685,883 |
| Jul 9, 2026 | 4.49 | 4.82 | 4.30 | 4.51 | 4.51 | 3.68% | 6,442,818 |
| Jul 8, 2026 | 4.35 | 4.58 | 4.16 | 4.35 | 4.35 | -0.23% | 8,452,358 |
| Jul 7, 2026 | 4.60 | 4.65 | 4.24 | 4.36 | 4.36 | -8.40% | 10,541,704 |
| Jul 6, 2026 | 5.02 | 5.27 | 4.75 | 4.76 | 4.76 | -0.31% | 10,729,904 |
| Jul 2, 2026 | 5.36 | 5.40 | 4.67 | 4.78 | 4.78 | -8.08% | 13,091,628 |
| Jul 1, 2026 | 6.01 | 6.18 | 5.19 | 5.20 | 5.20 | -18.57% | 15,841,877 |
| Jun 30, 2026 | 6.09 | 6.98 | 6.07 | 6.38 | 6.38 | 3.91% | 7,262,448 |
| Jun 29, 2026 | 5.91 | 6.53 | 5.15 | 6.14 | 6.14 | 3.72% | 8,785,855 |
| Jun 26, 2026 | 5.65 | 6.01 | 5.54 | 5.92 | 5.92 | 0.68% | 19,315,839 |
| Jun 25, 2026 | 6.02 | 6.24 | 5.46 | 5.88 | 5.88 | 0.51% | 5,809,512 |
| Jun 24, 2026 | 6.31 | 6.56 | 5.62 | 5.85 | 5.85 | -5.11% | 7,919,048 |
| Jun 23, 2026 | 6.18 | 6.65 | 5.95 | 6.17 | 6.17 | -7.71% | 6,553,930 |
| Jun 22, 2026 | 6.63 | 7.30 | 6.61 | 6.68 | 6.68 | 6.88% | 13,489,446 |
| Jun 18, 2026 | 6.09 | 6.29 | 5.67 | 6.25 | 6.25 | 9.08% | 17,071,872 |