Skip to main content
Nxu, Inc. (NXUR)
OTCMKTS · Delayed Price · Currency is USD
0.0111
0.00 (0.00%)
At close: Dec 5, 2025

Nxu, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.010.010.010.010.01-1,407
Dec 4, 20250.010.010.010.010.01-591
Dec 3, 20250.010.010.010.010.01-6,776
Dec 2, 20250.010.010.010.010.01-602
Nov 28, 20250.010.010.010.010.01-3,551
Nov 26, 20250.010.010.010.010.01-2,315
Nov 25, 20250.020.020.010.010.01-2,105
Nov 24, 20250.010.010.010.010.01-1,195
Nov 21, 20250.010.010.010.010.01-312
Nov 20, 20250.010.010.010.010.01-417
Nov 19, 20250.010.010.010.010.01-242
Nov 17, 20250.010.010.010.010.01-352
Nov 14, 20250.010.010.010.010.01-7,589
Nov 13, 20250.010.010.010.010.01-2,151
Nov 12, 20250.010.020.010.010.01-6,492
Nov 11, 20250.010.010.010.010.01-1,917
Nov 10, 20250.010.010.010.010.01-4,890
Nov 7, 20250.010.010.010.010.01-20,925
Nov 4, 20250.010.010.010.010.01-1,066
Nov 3, 20250.010.010.010.010.01-1,254
Oct 31, 20250.010.010.010.010.01-736
Oct 30, 20250.010.010.010.010.01-728
Oct 29, 20250.010.010.000.010.015.00%14,133
Oct 28, 20250.000.210.000.000.00-99.90%28,451
Oct 27, 20250.200.210.000.200.20-6.54%7,293
Oct 24, 20250.180.210.010.210.219.74%19,484
Oct 23, 20250.210.210.010.200.20-8.88%4,894
Oct 22, 20250.000.210.000.210.21-6,106
Oct 21, 20250.210.210.210.210.21-4,007
Oct 20, 20250.180.210.180.210.2152.86%2,609
Oct 16, 20250.140.140.140.140.14-14.11%108
Oct 15, 20250.190.220.160.160.16-13.30%8,400
Oct 14, 20250.200.200.180.190.194.44%13,255
Oct 13, 20250.200.200.180.180.18-27,492
Oct 10, 20250.190.200.180.180.18-0.11%7,328
Oct 9, 20250.180.250.180.180.18-9.90%3,557
Oct 8, 20250.180.250.180.200.2011.11%34,498
Oct 7, 20250.180.200.140.180.183.99%15,997
Oct 6, 20250.180.180.130.170.17-3.46%7,921
Oct 3, 20250.110.180.110.180.1860.09%170,834
Oct 2, 20250.120.160.110.110.11-25.03%3,507
Oct 1, 20250.120.150.110.150.1523.37%4,559
Sep 30, 20250.120.180.120.120.120.83%5,573
Sep 29, 20250.120.170.120.120.120.92%14,557
Sep 26, 20250.120.160.120.120.123.48%7,274
Sep 25, 20250.120.150.120.120.12-23.94%1,516
Sep 24, 20250.120.150.110.150.15-3,038
Sep 23, 20250.130.170.110.150.1526.00%10,654
Sep 22, 20250.160.190.110.120.12-22.58%68,378
Sep 19, 20250.160.160.110.160.1610.71%12,547
Sep 18, 20250.130.160.110.140.14-6,380
Sep 17, 20250.100.160.100.140.1432.08%24,343
Sep 16, 20250.120.140.100.110.11-3.64%12,952
Sep 15, 20250.130.130.110.110.11-12.70%25,902
Sep 12, 20250.130.150.130.130.13-8.23%16,268
Sep 11, 20250.140.140.130.140.14-1.22%4,679
Sep 10, 20250.130.140.130.140.1415.83%7,404
Sep 9, 20250.090.150.090.120.12-10.45%3,764
Sep 8, 20250.110.150.100.130.1332.67%5,292
Sep 5, 20250.110.150.100.100.10-7.59%5,409
Sep 4, 20250.150.160.110.110.11-0.64%2,038
Sep 3, 20250.150.150.110.110.11-32.52%2,587
Sep 2, 20250.140.170.140.160.1620.30%12,221
Aug 29, 20250.120.140.120.140.147.54%10,669
Aug 28, 20250.110.150.110.130.13-3.08%78,528
Aug 27, 20250.140.150.100.130.13-7.14%64,952
Aug 26, 20250.100.140.080.140.1445.99%7,208
Aug 25, 20250.120.140.080.100.10-20.08%10,081
Aug 22, 20250.080.120.080.120.1218.81%6,097
Aug 21, 20250.080.100.080.100.10-15,470
Aug 20, 20250.090.100.090.100.10-23.54%1,033
Aug 19, 20250.100.150.100.130.1320.09%26,796
Aug 18, 20250.110.130.110.110.11-2,257
Aug 15, 20250.140.140.100.110.119.89%2,684
Aug 14, 20250.110.140.100.100.10-21.12%2,866
Aug 13, 20250.100.130.100.130.13-2.38%4,860
Aug 12, 20250.140.140.100.130.138.33%15,612
Aug 11, 20250.110.150.110.120.12-7.19%3,213
Aug 8, 20250.110.130.110.130.13-7.31%2,632
Aug 7, 20250.110.140.100.140.141.09%64,104
Aug 6, 20250.110.150.110.140.1425.45%9,929
Aug 5, 20250.110.150.110.110.11-5,084
Aug 4, 20250.110.160.110.110.112.04%33,511
Aug 1, 20250.120.160.110.110.11-10.17%3,724
Jul 31, 20250.130.130.120.120.12-19.19%4,505
Jul 30, 20250.150.150.150.150.151.02%647
Jul 29, 20250.160.160.120.150.15-7.55%2,376
Jul 28, 20250.150.160.150.160.1610.88%4,487
Jul 25, 20250.160.160.130.140.14-10.38%7,461
Jul 24, 20250.120.160.120.160.1623.08%8,228
Jul 23, 20250.120.160.110.130.13-3.92%7,376
Jul 22, 20250.160.160.110.140.14-15.44%6,970
Jul 21, 20250.150.160.120.160.16-3.03%2,642
Jul 18, 20250.160.170.130.170.17-24,047
Jul 17, 20250.140.170.130.170.1716.61%13,861
Jul 16, 20250.140.170.140.140.141.00%14,914
Jul 15, 20250.150.170.140.140.14-8,908
Jul 14, 20250.190.190.140.140.14-21.07%9,828
Jul 11, 20250.170.190.170.180.18-4.88%7,299
Jul 10, 20250.200.200.160.190.190.86%94,465