New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
1.510
-0.040 (-2.58%)
Nov 28, 2025, 1:00 PM EST - Market closed
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.59 | 1.60 | 1.43 | 1.46 | 1.46 | -5.81% | 54,598 |
| Nov 26, 2025 | 1.56 | 1.74 | 1.48 | 1.55 | 1.55 | 9.15% | 76,884 |
| Nov 25, 2025 | 1.48 | 1.50 | 1.35 | 1.42 | 1.42 | 3.88% | 37,737 |
| Nov 24, 2025 | 1.28 | 1.49 | 1.25 | 1.37 | 1.37 | 10.24% | 68,070 |
| Nov 21, 2025 | 1.08 | 1.38 | 1.05 | 1.24 | 1.24 | 14.81% | 97,547 |
| Nov 20, 2025 | 1.48 | 1.57 | 1.02 | 1.08 | 1.08 | -23.89% | 158,603 |
| Nov 19, 2025 | 1.41 | 1.51 | 1.35 | 1.42 | 1.42 | -2.81% | 54,671 |
| Nov 18, 2025 | 1.23 | 1.65 | 1.23 | 1.46 | 1.46 | 11.45% | 129,281 |
| Nov 17, 2025 | 1.53 | 1.53 | 1.24 | 1.31 | 1.31 | -9.66% | 77,865 |
| Nov 14, 2025 | 1.07 | 1.70 | 1.07 | 1.45 | 1.45 | - | 334,923 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.45 | 1.45 | 1.45 | -18.54% | 129,775 |
| Nov 12, 2025 | 1.59 | 1.86 | 1.42 | 1.78 | 1.78 | 17.88% | 151,015 |
| Nov 11, 2025 | 1.84 | 1.89 | 1.51 | 1.51 | 1.51 | -17.03% | 150,679 |
| Nov 10, 2025 | 2.32 | 2.38 | 1.82 | 1.82 | 1.82 | -10.78% | 127,448 |
| Nov 7, 2025 | 2.48 | 2.48 | 1.70 | 2.04 | 2.04 | -18.07% | 427,240 |
| Nov 6, 2025 | 2.56 | 2.95 | 2.41 | 2.49 | 2.49 | 9.69% | 415,273 |
| Nov 5, 2025 | 2.29 | 2.35 | 2.01 | 2.27 | 2.27 | 11.27% | 188,067 |
| Nov 4, 2025 | 2.31 | 2.31 | 1.80 | 2.04 | 2.04 | -7.27% | 254,578 |
| Nov 3, 2025 | 1.90 | 2.47 | 1.90 | 2.20 | 2.20 | 13.40% | 461,985 |
| Oct 31, 2025 | 1.97 | 1.99 | 1.84 | 1.94 | 1.94 | 6.01% | 196,970 |
| Oct 30, 2025 | 1.78 | 2.00 | 1.55 | 1.83 | 1.83 | 8.28% | 346,791 |
| Oct 29, 2025 | 1.65 | 1.70 | 1.45 | 1.69 | 1.69 | 15.83% | 182,315 |
| Oct 28, 2025 | 1.69 | 1.79 | 1.42 | 1.46 | 1.46 | -15.66% | 410,166 |
| Oct 27, 2025 | 1.46 | 1.96 | 1.25 | 1.73 | 1.73 | 21.06% | 556,843 |
| Oct 24, 2025 | 1.25 | 1.50 | 1.16 | 1.43 | 1.43 | 23.19% | 657,844 |
| Oct 23, 2025 | 1.24 | 1.31 | 1.15 | 1.16 | 1.16 | 1.75% | 177,981 |
| Oct 22, 2025 | 1.01 | 1.48 | 0.87 | 1.14 | 1.14 | -8.80% | 566,482 |
| Oct 21, 2025 | 1.14 | 1.29 | 0.93 | 1.25 | 1.25 | -10.07% | 855,593 |
| Oct 20, 2025 | 1.25 | 1.60 | 1.01 | 1.39 | 1.39 | 75.95% | 1,128,619 |
| Oct 17, 2025 | 0.63 | 0.80 | 0.56 | 0.79 | 0.79 | 34.33% | 650,633 |
| Oct 16, 2025 | 0.70 | 0.87 | 0.55 | 0.59 | 0.59 | -15.93% | 607,864 |
| Oct 15, 2025 | 0.82 | 0.85 | 0.61 | 0.70 | 0.70 | -0.07% | 469,803 |
| Oct 14, 2025 | 0.59 | 0.77 | 0.52 | 0.70 | 0.70 | 27.50% | 574,365 |
| Oct 13, 2025 | 0.60 | 0.61 | 0.45 | 0.55 | 0.55 | -8.32% | 441,112 |
| Oct 10, 2025 | 0.62 | 0.69 | 0.55 | 0.60 | 0.60 | 8.87% | 528,577 |
| Oct 9, 2025 | 0.36 | 0.58 | 0.33 | 0.55 | 0.55 | 45.16% | 842,526 |
| Oct 8, 2025 | 0.40 | 0.41 | 0.35 | 0.38 | 0.38 | -5.37% | 115,531 |
| Oct 7, 2025 | 0.40 | 0.41 | 0.34 | 0.40 | 0.40 | 8.22% | 149,174 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -0.27% | 116,290 |
| Oct 3, 2025 | 0.40 | 0.41 | 0.32 | 0.37 | 0.37 | -2.45% | 250,903 |
| Oct 2, 2025 | 0.44 | 0.45 | 0.38 | 0.38 | 0.38 | -13.57% | 186,627 |
| Oct 1, 2025 | 0.38 | 0.44 | 0.34 | 0.44 | 0.44 | 29.53% | 193,313 |
| Sep 30, 2025 | 0.39 | 0.44 | 0.30 | 0.34 | 0.34 | -16.54% | 356,188 |
| Sep 29, 2025 | 0.38 | 0.44 | 0.36 | 0.41 | 0.41 | 24.24% | 575,046 |
| Sep 26, 2025 | 0.38 | 0.45 | 0.27 | 0.33 | 0.33 | 20.89% | 1,107,869 |
| Sep 25, 2025 | 0.18 | 0.36 | 0.18 | 0.27 | 0.27 | 51.57% | 1,003,326 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | 0.18 | 19.36% | 427,000 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.13 | 0.15 | 0.15 | 13.66% | 487,003 |
| Sep 22, 2025 | 0.13 | 0.28 | 0.10 | 0.13 | 0.13 | 17.68% | 285,962 |
| Sep 19, 2025 | 0.09 | 0.12 | 0.07 | 0.11 | 0.11 | 27.27% | 114,033 |