NUGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	86,613
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%	19,353
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%	7,259
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%	197,534
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%	4,549
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	-0.59%	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