Nxu, Inc. (NXU)
NASDAQ: NXU · Real-Time Price · USD
0.1520
-0.0168 (-9.95%)
At close: Mar 28, 2025, 4:00 PM
0.1517
-0.0003 (-0.20%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Nxu, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -10.84% | - |
| Mar 27, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -36.28% | 10,758,069 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.18% | 929,745 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.82% | 1,178,181 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.44% | 2,045,701 |
| Mar 21, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.41% | 3,099,255 |
| Mar 20, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 3.62% | 1,552,362 |
| Mar 19, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.27% | 1,981,346 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.44% | 1,623,869 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 0.67% | 1,004,754 |
| Mar 14, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.78% | 1,570,229 |
| Mar 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.42% | 921,065 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.77% | 1,286,513 |
| Mar 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.25% | 841,394 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.94% | 1,169,392 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 950,798 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.09% | 996,695 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.43% | 963,047 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.54% | 1,296,129 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.49% | 3,307,232 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.33% | 1,155,898 |
| Feb 27, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.62% | 1,187,251 |
| Feb 26, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 6.95% | 2,445,540 |
| Feb 25, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -6.13% | 4,313,594 |
| Feb 24, 2025 | 0.30 | 0.31 | 0.25 | 0.28 | 0.28 | -9.95% | 4,734,259 |
| Feb 21, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -7.15% | 4,660,892 |
| Feb 20, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | -2.94% | 3,030,793 |
| Feb 19, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -5.63% | 3,908,804 |
| Feb 18, 2025 | 0.36 | 0.40 | 0.35 | 0.36 | 0.36 | 1.44% | 6,285,542 |
| Feb 14, 2025 | 0.35 | 0.41 | 0.35 | 0.36 | 0.36 | 0.06% | 10,358,756 |
| Feb 13, 2025 | 0.35 | 0.41 | 0.33 | 0.36 | 0.36 | -12.58% | 13,025,734 |
| Feb 12, 2025 | 0.47 | 0.50 | 0.34 | 0.41 | 0.41 | 48.27% | 186,914,109 |
| Feb 11, 2025 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 1.48% | 4,671,302 |
| Feb 10, 2025 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -12.96% | 5,183,231 |
| Feb 7, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -10.87% | 2,982,902 |
| Feb 6, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -4.40% | 1,920,688 |
| Feb 5, 2025 | 0.32 | 0.37 | 0.30 | 0.36 | 0.36 | 2.51% | 3,693,930 |
| Feb 4, 2025 | 0.36 | 0.40 | 0.33 | 0.36 | 0.36 | 0.20% | 8,826,357 |
| Feb 3, 2025 | 0.26 | 0.41 | 0.25 | 0.35 | 0.35 | 19.94% | 46,897,427 |
| Jan 31, 2025 | 0.24 | 0.54 | 0.22 | 0.30 | 0.30 | 23.91% | 190,111,078 |
| Jan 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.50% | 3,175,588 |
| Jan 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.16% | 3,754,446 |
| Jan 28, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -1.96% | 5,355,283 |
| Jan 27, 2025 | 0.41 | 0.42 | 0.24 | 0.26 | 0.26 | -58.60% | 14,154,452 |
| Jan 24, 2025 | 0.55 | 0.68 | 0.55 | 0.62 | 0.62 | 11.33% | 2,245,786 |
| Jan 23, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 6.00% | 556,262 |
| Jan 22, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -6.79% | 670,055 |
| Jan 21, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 538,148 |
| Jan 17, 2025 | 0.55 | 0.60 | 0.52 | 0.55 | 0.55 | -5.32% | 1,485,729 |
| Jan 16, 2025 | 0.56 | 0.74 | 0.55 | 0.58 | 0.58 | 3.66% | 2,265,974 |