Nuvera Communications, Inc. (NUVR)
OTCMKTS
· Delayed Price · Currency is USD
13.76
0.00 (0.00%)
At close: Mar 5, 2026
Nuvera Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.22 | 13.76 | 13.22 | 13.76 | 13.76 | - | 530 |
| Mar 2, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.71% | 900 |
| Feb 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% | 1,000 |
| Feb 25, 2026 | 13.67 | 14.09 | 13.61 | 14.07 | 14.07 | 2.33% | 2,165 |
| Feb 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.07% | 100 |
| Feb 19, 2026 | 13.86 | 13.88 | 13.75 | 13.76 | 13.76 | 2.30% | 720 |
| Feb 17, 2026 | 13.57 | 13.57 | 12.97 | 13.45 | 13.45 | -1.33% | 615 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.51 | 13.63 | 13.63 | 0.41% | 300 |
| Feb 12, 2026 | 13.40 | 13.58 | 12.83 | 13.58 | 13.58 | -1.13% | 1,934 |
| Feb 11, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.46% | 200 |
| Feb 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.83% | 475 |
| Feb 6, 2026 | 13.40 | 13.80 | 13.40 | 13.65 | 13.65 | 2.25% | 10,616 |
| Feb 4, 2026 | 13.27 | 13.60 | 13.27 | 13.35 | 13.35 | 0.38% | 1,850 |
| Feb 3, 2026 | 13.34 | 13.34 | 13.30 | 13.30 | 13.30 | -4.47% | 500 |
| Feb 2, 2026 | 13.10 | 13.92 | 13.10 | 13.92 | 13.92 | -0.56% | 2,085 |
| Jan 30, 2026 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 2.70% | 1,100 |
| Jan 29, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - | 100 |
| Jan 27, 2026 | 13.00 | 13.65 | 13.00 | 13.63 | 13.63 | -2.56% | 1,100 |
| Jan 22, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.49% | 100 |
| Jan 21, 2026 | 13.48 | 13.65 | 13.48 | 13.65 | 13.65 | 1.26% | 303 |
| Jan 16, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 3.69% | 100 |
| Jan 15, 2026 | 12.99 | 13.00 | 12.92 | 13.00 | 13.00 | 0.08% | 5,670 |
| Jan 9, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.88% | 225 |
| Jan 8, 2026 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | -1.85% | 2,600 |
| Jan 7, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.32% | 3,741 |
| Jan 6, 2026 | 12.58 | 13.00 | 12.58 | 12.95 | 12.95 | -2.27% | 550 |
| Jan 5, 2026 | 13.23 | 13.25 | 12.75 | 13.25 | 13.25 | 0.23% | 2,200 |
| Jan 2, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -5.57% | 231 |
| Dec 31, 2025 | 13.22 | 14.00 | 13.00 | 14.00 | 14.00 | 2.80% | 6,050 |
| Dec 30, 2025 | 13.80 | 13.85 | 13.62 | 13.62 | 13.62 | -2.72% | 1,499 |
| Dec 29, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -1.41% | 850 |
| Dec 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 100 |
| Dec 23, 2025 | 14.00 | 14.20 | 13.50 | 14.10 | 14.10 | 0.71% | 1,575 |
| Dec 19, 2025 | 13.49 | 14.00 | 13.49 | 14.00 | 14.00 | 3.99% | 2,200 |
| Dec 18, 2025 | 13.27 | 13.46 | 13.27 | 13.46 | 13.46 | 0.81% | 214 |
| Dec 17, 2025 | 13.93 | 13.93 | 12.18 | 13.36 | 13.36 | -10.97% | 16,450 |
| Dec 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.54% | 550 |
| Dec 12, 2025 | 13.08 | 14.35 | 13.08 | 14.35 | 14.35 | 1.98% | 591 |
| Dec 11, 2025 | 14.00 | 15.00 | 13.08 | 14.07 | 14.07 | 4.53% | 9,970 |
| Dec 10, 2025 | 13.40 | 13.46 | 13.30 | 13.46 | 13.46 | -0.11% | 1,815 |
| Dec 9, 2025 | 13.00 | 13.48 | 12.95 | 13.48 | 13.48 | -0.92% | 450 |
| Dec 8, 2025 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 6.67% | 3,032 |
| Dec 5, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.61% | 2,733 |
| Dec 4, 2025 | 12.50 | 13.00 | 12.25 | 12.96 | 12.96 | -0.32% | 3,535 |
| Dec 3, 2025 | 12.25 | 13.00 | 12.21 | 13.00 | 13.00 | 8.33% | 10,496 |
| Dec 2, 2025 | 11.99 | 12.00 | 11.83 | 12.00 | 12.00 | 1.68% | 2,672 |
| Dec 1, 2025 | 11.57 | 11.80 | 11.57 | 11.80 | 11.80 | -4.51% | 1,900 |
| Nov 24, 2025 | 12.07 | 12.36 | 11.55 | 12.36 | 12.36 | 0.90% | 1,038 |
| Nov 21, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.25 | 3.38% | 500 |
| Nov 20, 2025 | 11.86 | 11.87 | 11.75 | 11.85 | 11.85 | -3.27% | 3,103 |
| Nov 19, 2025 | 12.27 | 12.27 | 12.25 | 12.25 | 12.25 | 2.23% | 1,200 |
| Nov 18, 2025 | 11.93 | 12.02 | 11.75 | 11.98 | 11.98 | 1.72% | 983 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.78 | 11.78 | 11.78 | -3.27% | 5,687 |
| Nov 14, 2025 | 12.01 | 12.18 | 12.01 | 12.18 | 12.18 | 1.48% | 892 |
| Nov 13, 2025 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | - | 500 |
| Nov 12, 2025 | 12.55 | 12.55 | 11.25 | 12.00 | 12.00 | -6.83% | 7,052 |
| Nov 11, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.04% | 145 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 357 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 941 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 250 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% | 504 |
| Oct 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 250 |
| Oct 27, 2025 | 12.94 | 12.94 | 12.69 | 12.76 | 12.76 | 0.27% | 425 |
| Oct 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.44% | 241 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.66 | 12.67 | 12.67 | -0.63% | 572 |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.64% | 600 |
| Oct 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.21% | 100 |
| Oct 20, 2025 | 12.75 | 12.99 | 12.75 | 12.99 | 12.99 | 0.70% | 700 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.42% | 100 |
| Oct 15, 2025 | 12.75 | 12.99 | 12.72 | 12.72 | 12.72 | -3.27% | 5,690 |
| Oct 14, 2025 | 12.70 | 13.15 | 12.68 | 13.15 | 13.15 | 6.75% | 3,400 |
| Oct 8, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.97% | 130 |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% | 145 |
| Oct 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% | 600 |
| Oct 3, 2025 | 12.51 | 12.51 | 12.25 | 12.25 | 12.25 | -2.39% | 8,602 |
| Oct 2, 2025 | 12.80 | 12.90 | 12.55 | 12.55 | 12.55 | -0.40% | 1,730 |
| Sep 30, 2025 | 12.45 | 12.60 | 12.40 | 12.60 | 12.60 | - | 17,200 |
| Sep 29, 2025 | 12.38 | 12.60 | 12.38 | 12.60 | 12.60 | 2.86% | 1,260 |
| Sep 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 327 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 2,296 |
| Sep 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 1,264 |
| Sep 23, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - | 1,114 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | -0.78% | 1,796 |
| Sep 19, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | -0.02% | 584 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.42 | 12.50 | 12.50 | -0.79% | 1,870 |
| Sep 17, 2025 | 12.63 | 12.68 | 12.60 | 12.60 | 12.60 | - | 2,649 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 458 |
| Sep 15, 2025 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | - | 899 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 217 |