NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.03	41.77	40.88	40.88	40.88	-0.90%	3,536,027
Jun 25, 2026	41.68	41.99	41.25	41.25	41.25	-1.35%	449,513
Jun 24, 2026	41.83	42.41	41.74	41.82	41.82	-0.50%	3,044
Jun 23, 2026	42.28	42.28	42.03	42.03	42.03	-2.28%	2,992
Jun 22, 2026	43.52	43.60	43.01	43.01	43.01	-1.33%	11,808
Jun 18, 2026	43.28	43.59	43.28	43.59	43.59	1.93%	3,305
Jun 17, 2026	43.16	43.26	42.72	42.76	42.76	-0.76%	6,147
Jun 16, 2026	43.38	43.45	43.09	43.09	43.09	-0.61%	6,507
Jun 15, 2026	43.20	43.38	43.20	43.35	43.35	2.97%	562
Jun 12, 2026	41.98	42.15	41.98	42.10	42.10	0.16%	4,050
Jun 11, 2026	41.29	42.05	41.00	42.04	42.04	2.24%	11,904
Jun 10, 2026	41.80	41.80	41.10	41.12	41.12	-1.93%	8,913
Jun 9, 2026	42.52	42.75	41.19	41.93	41.93	-0.82%	4,799
Jun 8, 2026	42.50	42.65	42.24	42.27	42.27	0.41%	11,714
Jun 5, 2026	43.15	43.15	42.10	42.10	42.10	-3.71%	2,539
Jun 4, 2026	43.49	43.84	43.49	43.72	43.72	-0.25%	2,831
Jun 3, 2026	44.26	44.26	43.76	43.83	43.83	-1.39%	6,085
Jun 2, 2026	44.49	44.54	44.34	44.45	44.45	0.43%	1,595
Jun 1, 2026	44.23	44.53	44.13	44.26	44.26	0.94%	335,980
May 29, 2026	43.96	43.99	43.85	43.85	43.85	0.11%	771,450
May 28, 2026	43.27	43.80	43.27	43.80	43.80	1.18%	6,144
May 27, 2026	43.48	43.48	43.14	43.29	43.29	-0.12%	3,377
May 26, 2026	43.10	43.59	43.10	43.34	43.34	0.77%	1,424
May 22, 2026	42.99	43.22	42.99	43.01	43.01	-	3,691
May 21, 2026	42.75	43.03	42.71	43.01	43.01	0.37%	5,683
May 20, 2026	42.36	42.85	42.36	42.85	42.85	1.28%	6,459
May 19, 2026	42.19	42.43	42.09	42.31	42.31	-0.35%	12,058
May 18, 2026	43.20	43.20	42.42	42.46	42.46	-1.26%	774,227
May 15, 2026	43.30	43.30	43.00	43.00	43.00	-1.49%	2,163
May 14, 2026	43.42	43.68	43.33	43.65	43.65	1.22%	6,733
May 13, 2026	43.13	43.20	43.13	43.13	43.13	1.03%	711
May 12, 2026	42.68	42.69	42.36	42.69	42.69	-0.45%	1,867
May 11, 2026	42.70	43.07	42.70	42.88	42.88	0.28%	15,165
May 8, 2026	42.76	42.77	42.67	42.76	42.76	1.03%	9,213
May 7, 2026	42.59	42.64	42.31	42.32	42.32	-0.36%	2,603
May 6, 2026	41.85	42.48	41.85	42.48	42.48	1.74%	9,897
May 5, 2026	41.55	41.84	41.55	41.75	41.75	0.85%	761
May 4, 2026	41.60	41.68	41.27	41.40	41.40	-0.31%	1,026,171
May 1, 2026	41.48	41.74	41.48	41.53	41.53	0.87%	1,073,141
Apr 30, 2026	40.96	41.43	40.96	41.17	41.17	0.61%	2,148,295
Apr 29, 2026	40.95	41.00	40.80	40.92	40.92	-0.10%	1,776
Apr 28, 2026	41.05	41.05	40.75	40.96	40.96	-0.87%	1,813
Apr 27, 2026	41.14	41.45	41.14	41.32	41.32	-0.25%	86,614
Apr 24, 2026	41.07	41.42	40.91	41.42	41.42	1.40%	3,841
Apr 23, 2026	41.16	41.21	40.81	40.85	40.85	-0.79%	3,397
Apr 22, 2026	40.77	41.17	40.77	41.17	41.17	2.12%	1,120
Apr 21, 2026	40.71	40.71	40.32	40.32	40.32	-0.82%	275,094
Apr 20, 2026	40.75	40.75	40.50	40.65	40.65	-0.34%	7,608
Apr 17, 2026	40.65	40.86	40.65	40.79	40.79	1.73%	1,709
Apr 16, 2026	40.02	40.14	40.02	40.10	40.10	-0.09%	107,397
Apr 15, 2026	39.74	40.14	39.74	40.14	40.14	1.60%	355
Apr 14, 2026	39.22	39.51	39.22	39.51	39.51	1.84%	1,697
Apr 13, 2026	38.41	38.79	38.41	38.79	38.79	1.26%	1,770
Apr 10, 2026	38.44	38.44	38.29	38.31	38.31	0.43%	1,205
Apr 9, 2026	37.70	38.15	37.69	38.15	38.15	0.76%	951
Apr 8, 2026	37.92	38.00	37.79	37.86	37.86	3.18%	2,815
Apr 7, 2026	36.49	36.69	36.08	36.69	36.69	0.66%	3,316
Apr 6, 2026	36.25	36.46	36.25	36.45	36.45	0.42%	40,020
Apr 2, 2026	36.30	36.30	36.30	36.30	36.29	0.46%	329
Apr 1, 2026	36.14	36.58	36.13	36.13	36.13	0.44%	431,517
Mar 31, 2026	34.90	35.97	34.90	35.97	35.97	4.41%	46,555
Mar 30, 2026	35.09	35.09	34.28	34.45	34.45	-0.83%	11,964
Mar 27, 2026	35.03	35.17	34.71	34.74	34.74	-2.33%	19,354
Mar 26, 2026	36.22	36.22	35.57	35.57	35.57	-2.76%	6,548
Mar 25, 2026	36.67	36.74	36.54	36.58	36.58	0.74%	7,261
Mar 24, 2026	36.36	36.40	36.16	36.31	36.31	-0.87%	3,825
Mar 23, 2026	36.72	36.76	36.57	36.63	36.63	1.69%	13,024
Mar 20, 2026	36.33	36.55	36.02	36.02	36.02	-1.93%	29,732
Mar 19, 2026	36.46	36.78	36.46	36.73	36.73	-0.40%	197,535
Mar 18, 2026	37.31	37.31	36.88	36.88	36.88	-1.31%	1,319
Mar 17, 2026	37.48	37.52	37.34	37.37	37.37	0.14%	2,987
Mar 16, 2026	37.18	37.34	37.18	37.31	37.31	1.29%	766
Mar 13, 2026	36.94	36.94	36.84	36.84	36.84	-1.25%	379
Mar 12, 2026	37.56	37.59	37.31	37.31	37.30	-1.87%	4,581
Mar 11, 2026	38.13	38.13	37.89	38.01	38.01	0.06%	1,340
Mar 10, 2026	38.00	38.24	37.91	37.99	37.99	0.03%	3,940
Mar 9, 2026	37.38	37.98	37.36	37.98	37.98	1.70%	22,091
Mar 6, 2026	37.65	37.65	37.33	37.35	37.34	-1.59%	3,849
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	-0.58%	380,715
Feb 26, 2026	38.24	38.24	37.86	38.06	38.06	-1.58%	2,967
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	-1.41%	6,631
Feb 3, 2026	39.39	39.39	38.35	38.59	38.59	-2.29%	5,384