New Era Energy & Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.45	2.45	2.45	2.45	2.45	-5.22%	24,093
Oct 8, 2026	2.92	2.92	2.51	2.59	2.59	-10.86%	45,683
Oct 7, 2026	3.52	3.52	2.85	2.90	2.90	-11.99%	18,048
Oct 6, 2026	3.44	3.53	3.30	3.30	3.30	-4.49%	2,844
Oct 5, 2026	3.44	3.59	3.43	3.45	3.45	-5.22%	1,436
Oct 2, 2026	3.58	3.73	3.42	3.64	3.64	6.59%	24,548
Oct 1, 2026	3.76	3.78	3.25	3.42	3.42	-7.20%	1,751
Sep 30, 2026	3.44	3.70	3.44	3.68	3.68	1.10%	14,642
Sep 29, 2026	3.62	3.88	3.61	3.64	3.64	1.11%	2,197
Sep 28, 2026	3.48	3.95	3.48	3.60	3.60	0.56%	39,826
Sep 25, 2026	3.37	3.60	3.17	3.58	3.58	8.48%	3,383
Sep 24, 2026	3.12	3.59	3.12	3.30	3.30	5.10%	70,113
Sep 23, 2026	3.11	3.15	3.11	3.14	3.14	0.96%	1,121
Sep 22, 2026	3.39	3.40	3.10	3.11	3.11	-13.13%	12,957
Sep 21, 2026	3.20	3.69	3.20	3.58	3.58	22.60%	101,853
Sep 18, 2026	2.92	2.94	2.80	2.92	2.92	3.91%	12,654
Sep 17, 2026	2.74	2.81	2.71	2.81	2.81	7.25%	16,758
Sep 16, 2026	2.75	2.75	2.55	2.62	2.62	3.15%	10,669
Sep 15, 2026	2.52	2.63	2.50	2.54	2.54	1.20%	14,336
Sep 14, 2026	2.58	2.60	2.49	2.51	2.51	-3.83%	12,629
Sep 11, 2026	2.71	2.73	2.56	2.61	2.61	1.16%	15,261
Sep 10, 2026	2.73	2.76	2.55	2.58	2.58	-8.22%	20,188
Sep 9, 2026	2.95	3.00	2.81	2.81	2.81	-3.07%	20,280
Sep 8, 2026	2.52	2.98	2.52	2.90	2.90	11.32%	67,546
Sep 4, 2026	2.64	2.65	2.57	2.61	2.61	3.74%	6,242
Sep 3, 2026	2.57	2.58	2.51	2.51	2.51	-0.36%	2,529
Sep 2, 2026	2.28	2.54	2.25	2.52	2.52	5.00%	10,097
Sep 1, 2026	2.26	2.45	2.26	2.40	2.40	-0.41%	4,279
Aug 31, 2026	2.37	2.41	2.20	2.41	2.41	8.56%	11,073
Aug 28, 2026	2.22	2.22	2.22	2.22	2.22	-9.76%	312
Aug 27, 2026	2.46	2.46	2.46	2.46	2.46	-0.40%	5,119
Aug 26, 2026	2.24	2.47	2.24	2.47	2.47	-	6,290
Aug 25, 2026	2.21	2.47	2.20	2.47	2.47	11.76%	3,914
Aug 24, 2026	2.39	2.39	2.21	2.21	2.21	-12.99%	1,077
Aug 21, 2026	2.56	2.56	2.54	2.54	2.54	-5.22%	1,413
Aug 20, 2026	2.64	2.71	2.60	2.68	2.68	1.90%	16,881
Aug 19, 2026	2.55	2.67	2.44	2.63	2.63	2.73%	16,557
Aug 18, 2026	2.68	2.68	2.52	2.56	2.56	0.39%	13,286
Aug 17, 2026	2.70	2.70	2.51	2.55	2.55	4.72%	34,331
Aug 14, 2026	2.42	2.52	2.15	2.44	2.44	1.04%	16,759
Aug 13, 2026	2.50	2.61	2.32	2.41	2.41	-10.41%	18,064
Aug 12, 2026	2.63	2.74	2.43	2.69	2.69	8.03%	27,876
Aug 11, 2026	2.62	2.62	2.44	2.49	2.49	6.87%	15,320
Aug 10, 2026	2.44	2.64	2.33	2.33	2.33	-2.92%	16,824
Aug 7, 2026	2.35	2.40	2.34	2.40	2.40	2.13%	11,295
Aug 6, 2026	2.31	2.40	2.16	2.35	2.35	-1.67%	20,632
Aug 5, 2026	2.38	2.40	2.22	2.39	2.39	5.99%	12,687
Aug 4, 2026	2.37	2.37	2.18	2.26	2.26	0.67%	18,525
Aug 3, 2026	2.09	2.24	2.00	2.24	2.24	7.18%	18,658
Jul 31, 2026	2.23	2.25	1.93	2.09	2.09	-4.13%	39,147