New Era Energy & Digital, Inc. NUAI
3.20 USD +0.48 (+17.65%)
Regular-session close
3.05 -0.15 -4.69%
After hours · Nov 13, 7:59 PM ET
2.83 Day range 3.27
1.63 52-week range 8.06
- YTD
- +9.22%
- 1 year
- -24.53%
NUAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.94 | 3.27 | 2.83 | 3.20 | +0.48 | +17.65% | 21,047,909 |
| Nov 12, 2026 | 2.27 | 2.79 | 2.22 | 2.72 | +0.39 | +16.74% | 16,145,300 |
| Nov 11, 2026 | 2.26 | 2.49 | 2.17 | 2.33 | +0.26 | +12.56% | 10,919,500 |
| Nov 10, 2026 | 2.13 | 2.28 | 1.98 | 2.07 | -0.13 | -5.91% | 7,843,900 |
| Nov 9, 2026 | 2.02 | 2.28 | 1.96 | 2.20 | +0.13 | +6.28% | 12,025,400 |
| Nov 6, 2026 | 1.79 | 2.17 | 1.57 | 2.07 | +0.44 | +26.99% | 18,117,100 |
| Nov 5, 2026 | 2.12 | 2.14 | 1.59 | 1.63 | -0.56 | -25.57% | 19,068,000 |
| Nov 4, 2026 | 2.54 | 2.61 | 2.05 | 2.19 | -0.59 | -21.22% | 14,893,100 |
| Nov 3, 2026 | 2.35 | 2.79 | 2.34 | 2.78 | +0.45 | +19.31% | 8,835,600 |
| Nov 2, 2026 | 2.74 | 2.76 | 2.29 | 2.33 | -0.40 | -14.65% | 8,849,000 |
| Oct 30, 2026 | 2.68 | 2.76 | 2.55 | 2.73 | -0.13 | -4.55% | 8,222,600 |
| Oct 29, 2026 | 2.81 | 2.96 | 2.76 | 2.86 | -0.47 | -14.11% | 12,874,700 |
| Oct 28, 2026 | 3.31 | 3.34 | 3.19 | 3.33 | +0.08 | +2.46% | 5,505,400 |
| Oct 27, 2026 | 3.03 | 3.28 | 2.95 | 3.25 | +0.28 | +9.43% | 7,785,100 |
| Oct 26, 2026 | 2.84 | 3.12 | 2.75 | 2.97 | +0.01 | +0.34% | 7,255,600 |
| Oct 23, 2026 | 2.76 | 2.97 | 2.58 | 2.96 | +0.18 | +6.47% | 10,536,200 |
| Oct 22, 2026 | 3.07 | 3.12 | 2.64 | 2.78 | -0.54 | -16.27% | 12,616,800 |
| Oct 21, 2026 | 3.01 | 3.61 | 2.67 | 3.32 | +0.50 | +17.73% | 21,265,800 |
| Oct 20, 2026 | 2.82 | 3.05 | 2.73 | 2.82 | -0.15 | -5.05% | 10,037,500 |
| Oct 19, 2026 | 3.30 | 3.32 | 2.86 | 2.97 | -0.14 | -4.50% | 12,453,500 |
| Oct 16, 2026 | 3.31 | 3.35 | 3.05 | 3.11 | -0.22 | -6.61% | 10,513,400 |
| Oct 15, 2026 | 3.32 | 3.42 | 3.13 | 3.33 | -0.08 | -2.35% | 14,630,900 |
| Oct 14, 2026 | 4.14 | 4.17 | 3.39 | 3.41 | -0.88 | -20.51% | 17,813,200 |
| Oct 13, 2026 | 4.24 | 4.41 | 4.14 | 4.29 | -0.05 | -1.15% | 7,308,700 |
| Oct 12, 2026 | 4.64 | 4.65 | 4.32 | 4.34 | -0.36 | -7.66% | 10,484,600 |
| Oct 9, 2026 | 4.91 | 4.95 | 4.63 | 4.70 | -0.13 | -2.69% | 10,568,400 |
| Oct 8, 2026 | 5.60 | 5.91 | 4.76 | 4.83 | -0.70 | -12.66% | 17,292,600 |
| Oct 7, 2026 | 5.68 | 5.72 | 5.42 | 5.53 | -0.33 | -5.63% | 6,781,100 |
| Oct 6, 2026 | 6.10 | 6.14 | 5.78 | 5.86 | -0.19 | -3.14% | 4,796,400 |
| Oct 5, 2026 | 6.30 | 6.40 | 5.81 | 6.05 | -0.24 | -3.82% | 6,963,900 |
| Oct 2, 2026 | 6.55 | 6.67 | 6.17 | 6.29 | -0.08 | -1.26% | 6,488,400 |
| Oct 1, 2026 | 6.67 | 6.70 | 6.24 | 6.37 | -0.35 | -5.21% | 8,037,100 |
| Sep 30, 2026 | 6.86 | 7.01 | 6.63 | 6.72 | -0.04 | -0.59% | 7,830,500 |
| Sep 29, 2026 | 7.09 | 7.31 | 6.70 | 6.76 | -0.20 | -2.87% | 7,046,900 |
| Sep 28, 2026 | 6.98 | 7.33 | 6.84 | 6.96 | -0.10 | -1.42% | 7,451,400 |
| Sep 25, 2026 | 6.96 | 7.10 | 6.62 | 7.06 | +0.12 | +1.73% | 7,851,900 |
| Sep 24, 2026 | 6.62 | 7.27 | 6.46 | 6.94 | -0.05 | -0.72% | 11,055,900 |
| Sep 23, 2026 | 6.83 | 7.20 | 6.71 | 6.99 | +0.02 | +0.29% | 9,027,800 |
| Sep 22, 2026 | 7.23 | 7.46 | 6.61 | 6.97 | -0.68 | -8.89% | 16,940,600 |
| Sep 21, 2026 | 6.86 | 7.94 | 6.75 | 7.65 | +1.79 | +30.55% | 25,515,800 |
| Sep 18, 2026 | 6.22 | 6.25 | 5.70 | 5.86 | +0.05 | +0.86% | 8,445,400 |
| Sep 17, 2026 | 5.75 | 6.15 | 5.68 | 5.81 | +0.40 | +7.39% | 5,762,400 |
| Sep 16, 2026 | 5.64 | 5.69 | 5.26 | 5.41 | -0.05 | -0.92% | 6,303,600 |
| Sep 15, 2026 | 5.55 | 5.69 | 5.39 | 5.46 | -0.14 | -2.50% | 5,145,500 |
| Sep 14, 2026 | 5.64 | 5.83 | 5.45 | 5.60 | -0.34 | -5.72% | 4,875,900 |
| Sep 11, 2026 | 6.16 | 6.24 | 5.88 | 5.94 | +0.01 | +0.17% | 3,508,500 |
| Sep 10, 2026 | 6.06 | 6.34 | 5.86 | 5.93 | -0.55 | -8.49% | 6,771,200 |
| Sep 9, 2026 | 6.56 | 6.93 | 6.41 | 6.48 | -0.12 | -1.82% | 7,274,000 |
| Sep 8, 2026 | 5.60 | 6.71 | 5.60 | 6.60 | +1.19 | +22.00% | 15,443,900 |
| Sep 4, 2026 | 5.20 | 5.52 | 5.20 | 5.41 | +0.14 | +2.66% | 4,437,200 |
| Sep 3, 2026 | 5.08 | 5.37 | 4.99 | 5.27 | +0.13 | +2.53% | 4,342,700 |
| Sep 2, 2026 | 4.76 | 5.17 | 4.62 | 5.14 | +0.29 | +5.98% | 5,456,100 |
| Sep 1, 2026 | 4.59 | 4.91 | 4.55 | 4.85 | +0.11 | +2.32% | 5,163,200 |
| Aug 31, 2026 | 4.56 | 4.76 | 4.55 | 4.74 | +0.08 | +1.72% | 4,143,800 |
| Aug 28, 2026 | 5.05 | 5.13 | 4.55 | 4.66 | -0.47 | -9.16% | 7,006,700 |
| Aug 27, 2026 | 5.04 | 5.30 | 5.02 | 5.13 | +0.19 | +3.85% | 4,183,400 |
| Aug 26, 2026 | 5.02 | 5.16 | 4.88 | 4.94 | -0.13 | -2.56% | 4,097,200 |
| Aug 25, 2026 | 4.90 | 5.10 | 4.71 | 5.07 | +0.25 | +5.19% | 5,177,900 |
| Aug 24, 2026 | 4.80 | 4.95 | 4.62 | 4.82 | -0.04 | -0.82% | 5,888,800 |
| Aug 21, 2026 | 5.61 | 5.67 | 4.78 | 4.86 | -0.71 | -12.75% | 8,995,200 |
| Aug 20, 2026 | 5.32 | 5.65 | 5.29 | 5.57 | +0.17 | +3.15% | 4,928,300 |
| Aug 19, 2026 | 5.13 | 5.57 | 4.92 | 5.40 | +0.27 | +5.26% | 7,066,400 |
| Aug 18, 2026 | 5.23 | 5.82 | 5.05 | 5.13 | -0.33 | -6.04% | 8,297,300 |
| Aug 17, 2026 | 5.20 | 5.74 | 5.04 | 5.46 | +0.39 | +7.69% | 7,882,800 |
| Aug 14, 2026 | 5.06 | 5.43 | 4.93 | 5.07 | +0.08 | +1.60% | 7,138,700 |
65 days, newest first. Daily bars as drawn on the NUAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.