New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
1.730
+0.010 (0.58%)
Feb 19, 2026, 4:00 PM EST - Market closed
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.63 | 1.83 | 1.63 | 1.81 | 1.81 | 5.23% | 58,263 |
| Feb 18, 2026 | 1.53 | 1.75 | 1.53 | 1.72 | 1.72 | 8.52% | 28,060 |
| Feb 17, 2026 | 1.70 | 1.83 | 1.59 | 1.59 | 1.59 | -11.20% | 21,572 |
| Feb 13, 2026 | 1.66 | 1.91 | 1.60 | 1.79 | 1.79 | 3.18% | 76,096 |
| Feb 12, 2026 | 1.95 | 1.97 | 1.71 | 1.73 | 1.73 | -8.47% | 58,234 |
| Feb 11, 2026 | 1.79 | 2.05 | 1.76 | 1.89 | 1.89 | 0.53% | 39,201 |
| Feb 10, 2026 | 1.73 | 1.96 | 1.73 | 1.88 | 1.88 | -2.59% | 39,382 |
| Feb 9, 2026 | 1.88 | 2.38 | 1.75 | 1.93 | 1.93 | - | 66,707 |
| Feb 6, 2026 | 2.00 | 2.19 | 1.74 | 1.93 | 1.93 | 4.32% | 117,473 |
| Feb 5, 2026 | 2.15 | 2.15 | 1.78 | 1.85 | 1.85 | -13.15% | 136,003 |
| Feb 4, 2026 | 2.22 | 2.48 | 2.05 | 2.13 | 2.13 | -14.46% | 115,030 |
| Feb 3, 2026 | 2.05 | 2.49 | 2.05 | 2.49 | 2.49 | 22.06% | 48,654 |
| Feb 2, 2026 | 2.05 | 2.76 | 1.98 | 2.04 | 2.04 | -14.64% | 104,924 |
| Jan 30, 2026 | 2.62 | 2.62 | 2.10 | 2.39 | 2.39 | -8.43% | 100,214 |
| Jan 29, 2026 | 2.79 | 2.85 | 2.35 | 2.61 | 2.61 | 0.77% | 177,556 |
| Jan 28, 2026 | 2.47 | 2.75 | 2.21 | 2.59 | 2.59 | 7.47% | 163,093 |
| Jan 27, 2026 | 1.81 | 2.41 | 1.80 | 2.41 | 2.41 | 29.50% | 216,914 |
| Jan 26, 2026 | 2.06 | 2.20 | 1.71 | 1.86 | 1.86 | -14.24% | 202,276 |
| Jan 23, 2026 | 2.00 | 2.55 | 1.90 | 2.17 | 2.17 | -8.05% | 214,837 |
| Jan 22, 2026 | 1.98 | 2.84 | 1.98 | 2.36 | 2.36 | 25.53% | 653,623 |
| Jan 21, 2026 | 1.76 | 1.95 | 1.41 | 1.88 | 1.88 | 37.23% | 256,485 |
| Jan 20, 2026 | 1.30 | 1.73 | 1.30 | 1.37 | 1.37 | 38.44% | 385,777 |
| Jan 16, 2026 | 1.03 | 1.11 | 0.91 | 0.99 | 0.99 | -8.37% | 17,493 |
| Jan 15, 2026 | 0.94 | 1.08 | 0.91 | 1.08 | 1.08 | 8.01% | 97,365 |
| Jan 14, 2026 | 1.05 | 1.05 | 0.91 | 1.00 | 1.00 | -2.16% | 48,191 |
| Jan 13, 2026 | 0.91 | 1.11 | 0.90 | 1.02 | 1.02 | 13.56% | 74,392 |
| Jan 12, 2026 | 0.76 | 0.92 | 0.76 | 0.90 | 0.90 | 13.92% | 5,938 |
| Jan 9, 2026 | 0.81 | 0.85 | 0.76 | 0.79 | 0.79 | -3.42% | 21,512 |
| Jan 8, 2026 | 0.68 | 0.82 | 0.68 | 0.82 | 0.82 | 7.99% | 22,980 |
| Jan 7, 2026 | 0.75 | 0.82 | 0.68 | 0.76 | 0.76 | 1.68% | 20,988 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.66 | 0.75 | 0.75 | -16.29% | 41,378 |
| Jan 5, 2026 | 0.86 | 0.99 | 0.80 | 0.89 | 0.89 | 3.49% | 25,787 |
| Jan 2, 2026 | 0.85 | 1.00 | 0.73 | 0.86 | 0.86 | 4.87% | 51,969 |
| Dec 31, 2025 | 0.78 | 0.97 | 0.76 | 0.82 | 0.82 | 9.35% | 50,824 |
| Dec 30, 2025 | 0.60 | 0.83 | 0.44 | 0.75 | 0.75 | 30.75% | 261,758 |
| Dec 29, 2025 | 1.29 | 1.29 | 0.52 | 0.57 | 0.57 | -55.88% | 634,554 |
| Dec 26, 2025 | 1.49 | 1.50 | 1.24 | 1.30 | 1.30 | -10.34% | 51,429 |
| Dec 24, 2025 | 1.37 | 1.50 | 1.35 | 1.45 | 1.45 | 5.69% | 28,499 |
| Dec 23, 2025 | 1.28 | 1.43 | 1.16 | 1.37 | 1.37 | 17.26% | 78,723 |
| Dec 22, 2025 | 1.20 | 1.36 | 0.95 | 1.17 | 1.17 | - | 145,444 |
| Dec 19, 2025 | 1.21 | 1.26 | 1.11 | 1.17 | 1.17 | 8.33% | 16,142 |
| Dec 18, 2025 | 0.93 | 1.20 | 0.93 | 1.08 | 1.08 | 18.63% | 77,534 |
| Dec 17, 2025 | 0.93 | 1.18 | 0.91 | 0.91 | 0.91 | -8.96% | 36,403 |
| Dec 16, 2025 | 0.97 | 1.06 | 0.87 | 1.00 | 1.00 | 2.03% | 83,005 |
| Dec 15, 2025 | 1.00 | 1.21 | 0.92 | 0.98 | 0.98 | -12.49% | 165,450 |
| Dec 12, 2025 | 1.24 | 1.24 | 0.83 | 1.12 | 1.12 | -1.75% | 162,402 |
| Dec 11, 2025 | 1.23 | 1.46 | 1.13 | 1.14 | 1.14 | -12.31% | 51,465 |
| Dec 10, 2025 | 1.31 | 1.47 | 1.29 | 1.30 | 1.30 | -3.70% | 17,585 |
| Dec 9, 2025 | 1.46 | 1.51 | 1.31 | 1.35 | 1.35 | -8.78% | 64,039 |
| Dec 8, 2025 | 1.37 | 1.60 | 1.34 | 1.48 | 1.48 | 8.03% | 76,786 |