New Era Energy & Digital, Inc. (NUAIW)
NASDAQ: NUAIW · Real-Time Price · USD · Warrants
0.8025
-0.0155 (-1.89%)
At close: Jan 9, 2026, 4:00 PM EST
0.7900
-0.0125 (-1.56%)
After-hours: Jan 9, 2026, 4:00 PM EST
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.57 | 1.57 | 1.31 | 1.37 | 1.37 | -9.27% | 51,254 |
| Dec 4, 2025 | 1.40 | 1.52 | 1.34 | 1.51 | 1.51 | 2.03% | 96,051 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.30 | 1.48 | 1.48 | 4.96% | 109,934 |
| Dec 2, 2025 | 1.39 | 1.68 | 1.36 | 1.41 | 1.41 | 0.71% | 99,878 |
| Dec 1, 2025 | 1.38 | 1.45 | 1.26 | 1.40 | 1.40 | -4.11% | 55,705 |
| 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 |