Skip to main content
Nu Ride Inc. (NRDE)
OTCMKTS · Delayed Price · Currency is USD
1.360
-0.010 (-0.73%)
At close: Dec 5, 2025

Nu Ride Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.361.381.361.361.36-0.73%4,397
Dec 4, 20251.481.481.361.371.370.74%6,163
Dec 3, 20251.331.411.331.361.36-0.73%14,824
Dec 2, 20251.361.461.361.371.37-0.72%6,113
Dec 1, 20251.331.381.331.381.381.47%4,308
Nov 28, 20251.391.391.361.361.36-8.72%3,234
Nov 26, 20251.401.491.351.491.499.56%10,983
Nov 25, 20251.301.501.301.361.360.74%5,851
Nov 24, 20251.271.401.271.351.356.30%19,622
Nov 21, 20251.601.601.271.271.27-11.19%182,442
Nov 20, 20251.581.601.381.431.43-9.49%148,195
Nov 19, 20251.301.581.301.581.588.97%171,564
Nov 18, 20251.401.591.301.451.4510.69%51,275
Nov 17, 20251.401.581.311.311.31-3.68%6,658
Nov 14, 20251.601.601.361.361.360.74%23,891
Nov 13, 20251.501.601.351.351.35-12.90%27,004
Nov 12, 20251.501.551.501.551.552.65%3,980
Nov 11, 20251.561.601.501.511.510.67%6,527
Nov 10, 20251.211.551.211.501.50-3.23%65,216
Nov 7, 20251.681.721.321.551.55-9.36%65,157
Nov 6, 20251.811.811.321.711.714.91%123,161
Nov 5, 20251.561.921.561.631.63-15.10%10,006
Nov 4, 20251.811.941.551.921.92-1.54%88,489
Nov 3, 20251.801.961.801.951.958.33%5,084
Oct 31, 20251.991.991.801.801.80-2.70%4,184
Oct 30, 20251.801.901.801.851.852.78%5,622
Oct 29, 20251.801.811.801.801.80-2.70%2,510
Oct 28, 20251.801.941.801.851.851.65%5,573
Oct 27, 20251.881.961.811.821.82-8.08%26,402
Oct 24, 20251.992.011.801.981.98-1.98%22,930
Oct 23, 20251.652.051.652.022.021.00%7,944
Oct 22, 20251.902.001.812.002.00-1,662
Oct 21, 20251.652.101.652.002.00-4,812
Oct 20, 20251.502.101.502.002.002.04%11,823
Oct 17, 20251.711.961.651.961.96-7.55%6,503
Oct 16, 20251.952.151.952.122.123.92%9,287
Oct 15, 20252.102.152.042.042.04-2.86%5,789
Oct 14, 20252.132.132.102.102.10-1.41%6,430
Oct 13, 20252.102.152.102.132.13-6,006
Oct 10, 20252.122.172.122.132.13-1.84%4,844
Oct 9, 20252.132.252.102.172.170.46%17,030
Oct 8, 20252.152.172.152.162.16-14,404
Oct 7, 20252.152.252.152.162.16-2.26%8,317
Oct 6, 20252.232.252.152.212.21-3.91%12,287
Oct 3, 20252.132.452.132.302.306.98%7,604
Oct 2, 20252.402.492.132.152.15-13.65%11,327
Oct 1, 20252.102.491.952.492.498.26%27,964
Sep 30, 20252.202.402.042.302.30-29,155
Sep 29, 20252.122.402.102.302.306.98%27,636
Sep 26, 20252.102.152.102.152.15-2.27%3,391
Sep 25, 20252.102.232.072.202.206.28%8,536
Sep 24, 20252.122.122.072.072.07-7.59%7,323
Sep 23, 20252.092.302.092.242.247.69%10,968
Sep 22, 20252.072.152.072.082.08-3.26%9,787
Sep 19, 20252.002.251.952.152.15-2.27%29,255
Sep 18, 20251.932.201.892.202.2013.99%31,416
Sep 17, 20251.852.011.851.931.93-4,406
Sep 16, 20251.931.931.911.931.93-12,188
Sep 15, 20251.932.001.931.931.93-7,961
Sep 12, 20252.002.141.931.931.93-1.03%8,528
Sep 11, 20251.931.951.931.951.951.04%6,299
Sep 10, 20251.952.141.931.931.93-3.50%3,205
Sep 9, 20251.802.141.802.002.00-4.76%6,464
Sep 8, 20251.952.151.952.102.10-1.41%6,684
Sep 5, 20251.852.131.852.132.1315.14%12,585
Sep 4, 20251.851.851.851.851.85-1,310
Sep 3, 20252.002.001.831.851.85-7.50%5,446
Sep 2, 20251.952.101.952.002.00-6.10%4,128
Aug 29, 20251.802.131.802.132.131.43%29,514
Aug 28, 20252.052.141.802.102.102.44%43,460
Aug 27, 20251.902.101.902.052.059.04%33,179
Aug 26, 20251.901.981.831.881.884.44%30,411
Aug 25, 20251.701.901.651.801.805.88%22,644
Aug 22, 20251.901.901.701.701.70-10.53%29,626
Aug 21, 20251.731.951.501.901.9026.67%17,274
Aug 20, 20251.691.751.501.501.50-11.76%26,582
Aug 19, 20251.451.741.451.701.70-2,061
Aug 18, 20251.581.701.451.701.70-14.14%10,835
Aug 15, 20251.741.981.451.981.9816.47%31,297
Aug 14, 20251.451.701.451.701.703.03%7,610
Aug 13, 20251.451.651.451.651.656.45%12,473
Aug 12, 20251.551.551.551.551.55-3.13%3,346
Aug 11, 20251.401.601.401.601.6014.29%16,745
Aug 8, 20251.401.581.401.401.40-0.71%8,147
Aug 7, 20251.421.591.411.411.41-11.32%8,182
Aug 6, 20251.401.591.401.591.590.63%12,504
Aug 5, 20251.401.591.401.581.5812.86%11,580
Aug 4, 20251.401.601.401.401.40-1.41%15,010
Aug 1, 20251.401.601.401.421.42-8.39%2,922
Jul 31, 20251.251.601.251.551.556.16%11,146
Jul 30, 20251.501.501.401.461.46-2.67%1,927
Jul 29, 20251.401.601.401.501.50-6.25%4,372
Jul 28, 20251.401.601.401.601.606.67%5,595
Jul 25, 20251.301.501.301.501.50-1.32%4,755
Jul 24, 20251.351.521.351.521.524.83%9,699
Jul 23, 20251.451.451.401.451.453.57%6,205
Jul 22, 20251.401.581.401.401.40-12.50%1,408
Jul 21, 20251.351.601.351.601.60-3.03%13,916
Jul 18, 20251.351.651.351.651.656.45%22,080
Jul 17, 20251.351.551.351.551.556.90%24,102