NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.62	37.95	37.62	37.95	37.95	0.12%	1,054
Mar 4, 2026	37.74	37.91	37.74	37.90	37.90	1.30%	3,457
Mar 3, 2026	37.13	37.42	36.86	37.42	37.42	-1.22%	28,884
Mar 2, 2026	37.70	37.97	37.65	37.88	37.88	0.11%	394,953
Feb 27, 2026	37.64	37.84	37.59	37.84	37.84	-0.59%	380,715
Feb 26, 2026	38.24	38.24	37.86	38.06	38.06	-1.57%	2,965
Feb 25, 2026	38.64	38.67	38.61	38.67	38.67	1.44%	1,529
Feb 24, 2026	37.83	38.17	37.83	38.12	38.12	0.99%	1,822
Feb 23, 2026	38.24	38.24	37.64	37.75	37.75	-1.26%	8,750
Feb 20, 2026	37.96	38.24	37.96	38.24	38.24	0.84%	494
Feb 19, 2026	37.91	37.92	37.91	37.92	37.92	-0.41%	164
Feb 18, 2026	38.07	38.26	38.05	38.07	38.07	0.78%	981
Feb 17, 2026	37.73	37.93	37.73	37.78	37.78	0.55%	6,386
Feb 13, 2026	37.88	37.90	37.57	37.57	37.57	-0.41%	1,193
Feb 12, 2026	38.42	38.42	37.72	37.72	37.72	-1.81%	2,147
Feb 11, 2026	38.86	38.86	38.35	38.42	38.42	0.05%	926
Feb 10, 2026	38.66	38.69	38.40	38.40	38.40	-0.53%	1,792
Feb 9, 2026	38.72	38.76	38.55	38.60	38.60	1.00%	15,578
Feb 6, 2026	37.62	38.22	37.62	38.22	38.22	2.54%	6,777
Feb 5, 2026	37.23	37.59	37.22	37.27	37.27	-2.03%	9,324
Feb 4, 2026	38.71	38.71	37.76	38.05	38.04	-1.40%	6,631
Feb 3, 2026	39.39	39.39	38.35	38.59	38.59	-2.29%	5,384
Feb 2, 2026	39.37	39.49	39.36	39.49	39.49	0.74%	80,187
Jan 30, 2026	39.61	39.61	39.20	39.20	39.20	-1.03%	131,292
Jan 29, 2026	39.14	39.61	38.93	39.61	39.61	-1.23%	1,316
Jan 28, 2026	40.25	40.25	40.00	40.10	40.10	0.24%	489
Jan 27, 2026	39.77	40.11	39.77	40.00	40.00	1.00%	391
Jan 26, 2026	39.36	39.61	39.29	39.61	39.61	0.69%	1,736
Jan 23, 2026	39.48	39.48	39.34	39.34	39.34	0.40%	1,001
Jan 22, 2026	39.15	39.42	39.15	39.18	39.18	0.56%	15,357
Jan 21, 2026	38.81	39.03	38.58	38.96	38.96	0.79%	8,255
Jan 20, 2026	38.95	39.10	38.66	38.66	38.66	-2.77%	8,277
Jan 16, 2026	39.91	39.93	39.76	39.76	39.76	0.20%	639
Jan 15, 2026	39.97	39.97	39.68	39.68	39.68	0.24%	657
Jan 14, 2026	39.47	39.68	39.34	39.59	39.59	-1.50%	19,542
Jan 13, 2026	40.20	40.20	40.08	40.19	40.19	-0.60%	890
Jan 12, 2026	39.91	40.43	39.91	40.43	40.43	0.62%	20,644
Jan 9, 2026	40.20	40.20	40.18	40.18	40.18	0.69%	383
Jan 8, 2026	40.33	40.33	39.91	39.91	39.90	-1.08%	651
Jan 7, 2026	40.25	40.34	40.25	40.34	40.34	0.32%	379
Jan 6, 2026	40.22	40.23	40.20	40.21	40.21	0.92%	3,954
Jan 5, 2026	39.77	39.84	39.77	39.84	39.84	0.09%	2,479
Jan 2, 2026	39.84	39.85	39.53	39.81	39.81	0.13%	115,622
Dec 31, 2025	40.08	40.08	39.76	39.76	39.76	-0.70%	93,410
Dec 30, 2025	40.04	40.04	40.04	40.04	40.04	-0.17%	1,075
Dec 29, 2025	40.07	40.11	40.03	40.11	40.11	-0.47%	3,153
Dec 26, 2025	40.27	40.36	40.27	40.30	40.30	0.12%	9,419
Dec 24, 2025	40.14	40.27	40.14	40.25	40.25	0.12%	1,591
Dec 23, 2025	39.92	40.20	39.92	40.20	40.20	0.93%	1,096
Dec 22, 2025	39.87	39.87	39.81	39.83	39.83	0.71%	3,978
Dec 19, 2025	39.36	39.59	39.36	39.55	39.55	1.44%	161,833
Dec 18, 2025	38.86	39.16	38.86	38.99	38.99	1.48%	223,015
Dec 17, 2025	39.03	39.15	38.42	38.42	38.42	-2.31%	3,128
Dec 16, 2025	39.33	39.33	39.33	39.33	39.33	0.31%	297
Dec 15, 2025	39.70	39.70	39.20	39.20	39.20	-0.74%	612
Dec 12, 2025	39.80	39.87	39.50	39.50	39.50	-2.18%	1,002
Dec 11, 2025	40.28	40.38	40.01	40.38	40.38	-0.25%	1,749
Dec 10, 2025	40.30	40.48	40.18	40.48	40.48	0.46%	1,251
Dec 9, 2025	40.19	40.36	40.19	40.30	40.30	0.02%	4,219
Dec 8, 2025	40.43	40.43	40.21	40.29	40.29	-	6,796
Dec 5, 2025	40.36	40.42	40.22	40.28	40.28	0.32%	1,500
Dec 4, 2025	40.13	40.16	40.09	40.16	40.16	0.02%	1,270
Dec 3, 2025	40.00	40.15	40.00	40.15	40.15	-0.28%	873
Dec 2, 2025	40.31	40.31	40.24	40.26	40.26	0.75%	136,442
Dec 1, 2025	40.08	40.08	39.96	39.96	39.96	-0.94%	594,481
Nov 28, 2025	40.26	40.34	40.26	40.34	40.34	0.35%	1,312
Nov 26, 2025	40.18	40.27	40.05	40.20	40.20	0.82%	1,923
Nov 25, 2025	39.32	39.87	39.32	39.87	39.87	0.85%	1,332
Nov 24, 2025	39.08	39.54	39.08	39.54	39.54	3.07%	5,251
Nov 21, 2025	38.35	38.60	37.95	38.36	38.36	0.15%	13,503
Nov 20, 2025	39.78	39.78	38.23	38.30	38.30	-2.28%	4,661
Nov 19, 2025	39.00	39.19	39.00	39.19	39.19	1.02%	425
Nov 18, 2025	39.11	39.17	38.72	38.80	38.80	-1.28%	5,600
Nov 17, 2025	39.75	39.75	39.30	39.30	39.30	-0.83%	1,953
Nov 14, 2025	39.00	39.81	39.00	39.63	39.63	0.34%	3,076
Nov 13, 2025	39.69	39.69	39.50	39.50	39.50	-2.46%	681
Nov 12, 2025	40.42	40.53	40.32	40.49	40.49	-0.32%	760
Nov 11, 2025	40.50	40.65	40.50	40.62	40.62	-0.48%	655
Nov 10, 2025	40.66	40.85	40.66	40.82	40.82	2.64%	1,828
Nov 7, 2025	39.61	39.77	39.00	39.77	39.77	-0.39%	3,021
Nov 6, 2025	40.22	40.22	39.87	39.92	39.92	-1.85%	5,525
Nov 5, 2025	40.77	40.78	40.67	40.67	40.67	0.22%	1,409
Nov 4, 2025	40.84	40.84	40.58	40.58	40.58	-2.06%	2,453
Nov 3, 2025	41.63	41.63	41.41	41.44	41.44	0.62%	10,410
Oct 31, 2025	41.38	41.42	41.18	41.18	41.18	0.24%	1,567,808
Oct 30, 2025	41.48	41.48	41.08	41.08	41.08	-1.67%	4,329
Oct 29, 2025	41.70	41.85	41.70	41.78	41.78	0.92%	5,268
Oct 28, 2025	41.12	41.40	41.12	41.40	41.40	1.04%	5,258
Oct 27, 2025	40.81	40.97	40.81	40.97	40.97	1.74%	999
Oct 24, 2025	40.16	40.38	40.16	40.27	40.27	1.09%	2,041
Oct 23, 2025	39.86	39.86	39.84	39.84	39.84	1.12%	235
Oct 22, 2025	39.58	39.58	39.30	39.39	39.39	-0.72%	1,355
Oct 21, 2025	39.64	39.68	39.64	39.68	39.68	-0.10%	1,332
Oct 20, 2025	39.63	39.78	39.63	39.72	39.72	0.97%	2,245
Oct 17, 2025	38.86	39.34	38.84	39.34	39.34	0.28%	2,919
Oct 16, 2025	39.60	39.67	39.07	39.23	39.23	-0.13%	1,911
Oct 15, 2025	39.58	39.58	39.28	39.28	39.28	0.37%	775
Oct 14, 2025	39.11	39.44	38.68	39.13	39.13	-1.37%	7,524
Oct 13, 2025	39.62	39.73	39.46	39.68	39.68	2.33%	1,736
Oct 10, 2025	40.30	40.30	38.77	38.77	38.77	-3.39%	2,676