Nxu, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.25	0.27	0.25	0.27	0.27	4.21%	258,694
Nov 21, 2024	0.25	0.27	0.24	0.26	0.26	7.92%	529,909
Nov 20, 2024	0.26	0.26	0.24	0.24	0.24	-4.00%	959,920
Nov 19, 2024	0.28	0.30	0.24	0.25	0.25	-13.64%	1,115,626
Nov 18, 2024	0.35	0.35	0.28	0.29	0.29	-12.27%	1,379,565
Nov 15, 2024	0.33	0.36	0.30	0.33	0.33	-4.84%	1,011,463
Nov 14, 2024	0.37	0.38	0.35	0.35	0.35	-6.27%	661,994
Nov 13, 2024	0.38	0.39	0.34	0.37	0.37	-6.33%	696,810
Nov 12, 2024	0.40	0.40	0.36	0.40	0.40	1.78%	685,988
Nov 11, 2024	0.33	0.43	0.30	0.39	0.39	17.25%	1,718,462
Nov 8, 2024	0.35	0.39	0.28	0.33	0.33	-38.22%	8,608,534
Nov 7, 2024	0.51	0.57	0.51	0.54	0.54	1.09%	523,590
Nov 6, 2024	0.57	0.57	0.51	0.53	0.53	-5.53%	273,639
Nov 5, 2024	0.56	0.57	0.54	0.56	0.56	1.08%	341,485
Nov 4, 2024	0.50	0.58	0.46	0.56	0.56	7.77%	726,976
Nov 1, 2024	0.53	0.54	0.51	0.52	0.52	-2.83%	739,702
Oct 31, 2024	0.53	0.55	0.49	0.53	0.53	-1.72%	686,466
Oct 30, 2024	0.50	0.57	0.49	0.54	0.54	13.78%	2,983,798
Oct 29, 2024	0.50	0.51	0.45	0.47	0.47	-8.64%	1,683,393
Oct 28, 2024	0.64	0.64	0.52	0.52	0.52	-15.89%	2,812,575
Oct 25, 2024	0.50	0.65	0.45	0.62	0.62	3.04%	9,803,781
Oct 24, 2024	0.74	0.94	0.51	0.60	0.60	139.15%	392,085,333
Oct 23, 2024	0.26	0.27	0.25	0.25	0.25	-4.97%	178,148
Oct 22, 2024	0.29	0.29	0.25	0.26	0.26	-6.26%	275,032
Oct 21, 2024	0.28	0.30	0.26	0.28	0.28	5.24%	403,237
Oct 18, 2024	0.25	0.27	0.25	0.27	0.27	1.99%	93,878
Oct 17, 2024	0.25	0.27	0.25	0.26	0.26	2.49%	152,549
Oct 16, 2024	0.25	0.26	0.25	0.26	0.26	2.35%	56,328
Oct 15, 2024	0.26	0.26	0.25	0.25	0.25	-2.16%	108,264
Oct 14, 2024	0.25	0.26	0.25	0.26	0.26	2.00%	71,916
Oct 11, 2024	0.24	0.26	0.24	0.25	0.25	3.52%	59,086
Oct 10, 2024	0.25	0.25	0.24	0.24	0.24	-4.47%	76,351
Oct 9, 2024	0.24	0.26	0.24	0.25	0.25	-3.66%	276,558
Oct 8, 2024	0.26	0.27	0.25	0.26	0.26	1.00%	349,179
Oct 7, 2024	0.26	0.27	0.24	0.26	0.26	1.68%	435,734
Oct 4, 2024	0.29	0.29	0.26	0.26	0.26	-7.22%	4,562,854
Oct 3, 2024	0.24	0.35	0.24	0.28	0.28	13.37%	1,827,672
Oct 2, 2024	0.25	0.25	0.24	0.24	0.24	0.08%	46,121
Oct 1, 2024	0.26	0.26	0.24	0.24	0.24	-1.98%	49,820
Sep 30, 2024	0.24	0.26	0.23	0.25	0.25	4.69%	507,536
Sep 27, 2024	0.22	0.24	0.22	0.24	0.24	3.95%	96,164
Sep 26, 2024	0.22	0.23	0.22	0.23	0.23	1.88%	77,713
Sep 25, 2024	0.23	0.24	0.22	0.22	0.22	-2.87%	205,364
Sep 24, 2024	0.23	0.24	0.23	0.23	0.23	-0.13%	104,477
Sep 23, 2024	0.25	0.25	0.22	0.23	0.23	-7.14%	173,470
Sep 20, 2024	0.24	0.25	0.24	0.25	0.25	2.02%	161,185
Sep 19, 2024	0.25	0.26	0.24	0.24	0.24	0.04%	439,765
Sep 18, 2024	0.26	0.26	0.24	0.24	0.24	-5.96%	81,566
Sep 17, 2024	0.27	0.27	0.26	0.26	0.26	-0.23%	103,574
Sep 16, 2024	0.27	0.27	0.25	0.26	0.26	0.58%	53,450
Sep 13, 2024	0.27	0.27	0.25	0.26	0.26	-3.77%	100,872
Sep 12, 2024	0.24	0.30	0.23	0.27	0.27	15.79%	716,306
Sep 11, 2024	0.23	0.23	0.22	0.23	0.23	3.12%	189,937
Sep 10, 2024	0.24	0.24	0.21	0.22	0.22	-4.07%	286,933
Sep 9, 2024	0.27	0.27	0.23	0.23	0.23	-11.55%	330,732
Sep 6, 2024	0.29	0.29	0.26	0.26	0.26	-5.44%	226,340
Sep 5, 2024	0.28	0.29	0.28	0.28	0.28	-0.11%	129,803
Sep 4, 2024	0.28	0.28	0.26	0.28	0.28	-3.12%	158,514
Sep 3, 2024	0.31	0.31	0.28	0.29	0.29	-4.56%	219,901
Aug 30, 2024	0.31	0.31	0.30	0.30	0.30	0.60%	57,983
Aug 29, 2024	0.32	0.32	0.30	0.30	0.30	-0.92%	101,249
Aug 28, 2024	0.33	0.34	0.30	0.30	0.30	-5.63%	137,396
Aug 27, 2024	0.34	0.35	0.32	0.32	0.32	-5.64%	102,334
Aug 26, 2024	0.35	0.36	0.33	0.34	0.34	-0.73%	114,128
Aug 23, 2024	0.34	0.36	0.34	0.34	0.34	1.03%	265,769
Aug 22, 2024	0.34	0.34	0.33	0.34	0.34	2.54%	174,782
Aug 21, 2024	0.32	0.33	0.32	0.33	0.33	2.82%	151,800
Aug 20, 2024	0.32	0.35	0.32	0.32	0.32	-1.86%	119,665
Aug 19, 2024	0.33	0.33	0.32	0.33	0.33	0.89%	81,187
Aug 16, 2024	0.34	0.34	0.33	0.33	0.33	-3.84%	210,820
Aug 15, 2024	0.33	0.34	0.32	0.34	0.34	-0.44%	99,445
Aug 14, 2024	0.34	0.34	0.31	0.34	0.34	0.03%	86,321
Aug 13, 2024	0.33	0.34	0.33	0.34	0.34	3.09%	95,393
Aug 12, 2024	0.31	0.33	0.31	0.33	0.33	3.97%	116,825
Aug 9, 2024	0.32	0.33	0.31	0.32	0.32	-0.94%	115,458
Aug 8, 2024	0.35	0.35	0.31	0.32	0.32	-6.65%	249,843
Aug 7, 2024	0.35	0.36	0.33	0.34	0.34	-4.51%	95,640
Aug 6, 2024	0.35	0.36	0.33	0.36	0.36	5.50%	248,550
Aug 5, 2024	0.37	0.37	0.34	0.34	0.34	-8.23%	179,893
Aug 2, 2024	0.39	0.39	0.37	0.37	0.37	-2.16%	86,079
Aug 1, 2024	0.39	0.39	0.37	0.38	0.38	-2.77%	62,577
Jul 31, 2024	0.38	0.40	0.38	0.39	0.39	1.25%	70,998
Jul 30, 2024	0.39	0.40	0.38	0.39	0.39	-2.23%	139,938
Jul 29, 2024	0.39	0.40	0.39	0.39	0.39	-1.06%	35,487
Jul 26, 2024	0.40	0.40	0.39	0.40	0.40	3.11%	130,084
Jul 25, 2024	0.39	0.40	0.37	0.39	0.39	4.32%	200,530
Jul 24, 2024	0.39	0.40	0.36	0.37	0.37	-4.19%	123,623
Jul 23, 2024	0.40	0.41	0.38	0.39	0.39	-5.71%	253,309
Jul 22, 2024	0.42	0.42	0.40	0.41	0.41	0.47%	88,462
Jul 19, 2024	0.43	0.43	0.40	0.41	0.41	-4.23%	104,783
Jul 18, 2024	0.42	0.43	0.41	0.43	0.43	1.24%	64,583
Jul 17, 2024	0.45	0.45	0.41	0.42	0.42	-5.59%	207,743
Jul 16, 2024	0.46	0.46	0.43	0.45	0.45	-3.51%	154,020
Jul 15, 2024	0.46	0.46	0.44	0.46	0.46	2.85%	322,413
Jul 12, 2024	0.42	0.47	0.41	0.45	0.45	7.21%	623,539
Jul 11, 2024	0.43	0.43	0.41	0.42	0.42	-3.10%	171,573
Jul 10, 2024	0.39	0.43	0.39	0.43	0.43	10.77%	452,498
Jul 9, 2024	0.38	0.39	0.38	0.39	0.39	2.23%	281,833
Jul 8, 2024	0.36	0.39	0.36	0.38	0.38	4.52%	229,115
Jul 5, 2024	0.38	0.41	0.36	0.37	0.37	-2.20%	1,225,098