Nerdy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.91	0.94	0.86	0.86	0.86	-3.89%	6,791,911
Jun 25, 2026	0.94	0.98	0.88	0.89	0.89	-0.59%	957,382
Jun 24, 2026	0.87	0.94	0.87	0.90	0.90	2.78%	923,260
Jun 23, 2026	0.87	0.93	0.85	0.87	0.87	-2.33%	815,857
Jun 22, 2026	0.89	0.92	0.88	0.90	0.90	4.70%	332,393
Jun 18, 2026	0.95	0.95	0.86	0.86	0.86	-4.57%	772,056
Jun 17, 2026	0.88	0.92	0.86	0.90	0.90	6.74%	587,843
Jun 16, 2026	0.93	0.98	0.84	0.84	0.84	-10.16%	1,185,801
Jun 15, 2026	1.00	1.03	0.94	0.94	0.94	-6.20%	1,271,241
Jun 12, 2026	0.97	1.02	0.97	1.00	1.00	3.94%	2,077,081
Jun 11, 2026	0.95	1.01	0.94	0.96	0.96	6.67%	2,099,076
Jun 10, 2026	0.83	0.92	0.83	0.90	0.90	1.47%	1,392,000
Jun 9, 2026	0.81	0.89	0.80	0.89	0.89	9.29%	704,953
Jun 8, 2026	0.82	0.83	0.79	0.81	0.81	-1.55%	429,732
Jun 5, 2026	0.79	0.82	0.79	0.82	0.82	-0.78%	269,198
Jun 4, 2026	0.80	0.84	0.79	0.83	0.83	5.92%	427,002
Jun 3, 2026	0.81	0.81	0.78	0.78	0.78	-3.26%	388,792
Jun 2, 2026	0.81	0.83	0.81	0.81	0.81	-1.84%	223,747
Jun 1, 2026	0.81	0.83	0.81	0.83	0.83	0.30%	397,018
May 29, 2026	0.82	0.84	0.82	0.82	0.82	-1.18%	241,445
May 28, 2026	0.81	0.85	0.81	0.83	0.83	0.29%	266,044
May 27, 2026	0.81	0.84	0.81	0.83	0.83	-0.11%	285,008
May 26, 2026	0.86	0.86	0.81	0.83	0.83	2.49%	389,291
May 22, 2026	0.78	0.82	0.78	0.81	0.81	5.30%	500,319
May 21, 2026	0.82	0.83	0.77	0.77	0.77	-5.13%	350,939
May 20, 2026	0.77	0.82	0.77	0.81	0.81	6.09%	375,389
May 19, 2026	0.80	0.81	0.76	0.77	0.77	-4.79%	565,120
May 18, 2026	0.82	0.83	0.80	0.80	0.80	-2.16%	763,386
May 15, 2026	0.82	0.85	0.81	0.82	0.82	-1.58%	289,121
May 14, 2026	0.85	0.87	0.83	0.83	0.83	0.41%	555,130
May 13, 2026	0.84	0.87	0.83	0.83	0.83	-1.62%	311,865
May 12, 2026	0.87	0.87	0.84	0.84	0.84	-3.31%	300,283
May 11, 2026	0.84	0.91	0.84	0.87	0.87	1.30%	568,561
May 8, 2026	0.86	0.91	0.86	0.86	0.86	-2.00%	371,023
May 7, 2026	0.87	0.94	0.86	0.88	0.88	0.80%	547,684
May 6, 2026	0.87	0.90	0.86	0.87	0.87	-0.46%	439,750
May 5, 2026	0.86	0.88	0.86	0.88	0.88	-0.35%	318,993
May 4, 2026	0.88	0.91	0.87	0.88	0.88	-1.97%	406,158
May 1, 2026	0.90	0.92	0.89	0.90	0.90	0.40%	325,525
Apr 30, 2026	0.87	0.93	0.86	0.89	0.89	0.93%	315,830
Apr 29, 2026	0.90	0.90	0.86	0.89	0.89	-0.88%	343,539
Apr 28, 2026	0.89	0.90	0.87	0.89	0.89	-0.64%	480,304
Apr 27, 2026	0.93	0.93	0.89	0.90	0.90	-1.99%	305,571
Apr 24, 2026	0.91	0.93	0.90	0.92	0.92	1.27%	507,866
Apr 23, 2026	0.93	0.93	0.89	0.91	0.91	-1.69%	371,662
Apr 22, 2026	0.92	0.94	0.91	0.92	0.92	0.49%	332,709
Apr 21, 2026	0.93	0.97	0.90	0.92	0.92	-2.19%	280,038
Apr 20, 2026	0.91	0.94	0.88	0.94	0.94	-0.27%	839,728
Apr 17, 2026	0.93	0.97	0.92	0.94	0.94	-1.08%	543,482
Apr 16, 2026	0.99	1.00	0.90	0.95	0.95	-2.97%	537,027
Apr 15, 2026	0.94	1.03	0.93	0.98	0.98	-	910,282
Apr 14, 2026	0.92	0.99	0.91	0.98	0.98	7.78%	576,040
Apr 13, 2026	0.88	0.92	0.86	0.91	0.91	5.02%	386,120
Apr 10, 2026	0.86	0.88	0.82	0.87	0.87	-0.75%	199,109
Apr 9, 2026	0.92	0.92	0.87	0.87	0.87	-0.84%	252,344
Apr 8, 2026	0.86	0.90	0.86	0.88	0.88	4.73%	435,956
Apr 7, 2026	0.84	0.85	0.81	0.84	0.84	2.02%	228,869
Apr 6, 2026	0.75	0.83	0.75	0.82	0.82	0.41%	259,811
Apr 2, 2026	0.80	0.82	0.76	0.82	0.82	2.18%	545,294
Apr 1, 2026	0.82	0.85	0.80	0.80	0.80	-1.68%	334,544
Mar 31, 2026	0.81	0.84	0.79	0.82	0.82	1.32%	611,924
Mar 30, 2026	0.77	0.83	0.77	0.81	0.81	0.24%	535,355
Mar 27, 2026	0.80	0.83	0.78	0.80	0.80	-0.52%	349,710
Mar 26, 2026	0.83	0.85	0.79	0.81	0.81	-2.25%	400,698
Mar 25, 2026	0.83	0.83	0.80	0.83	0.83	-0.01%	299,786
Mar 24, 2026	0.81	0.86	0.80	0.83	0.83	-2.18%	251,780
Mar 23, 2026	0.81	0.85	0.79	0.85	0.85	2.67%	284,031
Mar 20, 2026	0.84	0.84	0.78	0.82	0.82	-1.67%	1,028,300
Mar 19, 2026	0.80	0.84	0.79	0.84	0.84	1.82%	661,923
Mar 18, 2026	0.85	0.88	0.81	0.82	0.82	-5.24%	783,699
Mar 17, 2026	0.88	0.92	0.85	0.87	0.87	-4.41%	1,127,600
Mar 16, 2026	0.91	0.94	0.90	0.91	0.91	-1.36%	414,059
Mar 13, 2026	0.93	0.94	0.91	0.92	0.92	0.03%	344,165
Mar 12, 2026	0.89	0.94	0.86	0.92	0.92	-1.21%	259,656
Mar 11, 2026	0.91	0.93	0.88	0.93	0.93	1.47%	393,503
Mar 10, 2026	0.88	0.97	0.86	0.92	0.92	3.75%	1,000,665
Mar 9, 2026	0.85	0.88	0.84	0.88	0.88	0.41%	1,158,258
Mar 6, 2026	0.87	0.89	0.85	0.88	0.88	-3.27%	2,490,537
Mar 5, 2026	0.90	0.93	0.89	0.91	0.91	-2.12%	679,803
Mar 4, 2026	0.90	0.96	0.88	0.93	0.93	2.04%	1,078,759
Mar 3, 2026	0.91	0.95	0.90	0.91	0.91	-3.02%	1,783,355
Mar 2, 2026	0.93	0.96	0.89	0.94	0.94	-2.57%	828,036
Feb 27, 2026	0.95	1.00	0.93	0.96	0.96	3.93%	2,638,225
Feb 26, 2026	0.93	0.96	0.91	0.93	0.93	-0.13%	774,607
Feb 25, 2026	0.94	0.98	0.92	0.93	0.93	4.08%	697,624
Feb 24, 2026	0.91	0.94	0.88	0.89	0.89	-2.96%	707,180
Feb 23, 2026	0.95	0.96	0.91	0.92	0.92	-4.09%	670,223
Feb 20, 2026	0.94	0.99	0.93	0.96	0.96	1.00%	596,983
Feb 19, 2026	0.95	0.98	0.94	0.95	0.95	-0.54%	250,210
Feb 18, 2026	0.98	0.99	0.95	0.96	0.96	-1.53%	380,102
Feb 17, 2026	0.99	1.00	0.97	0.97	0.97	-3.00%	490,387
Feb 13, 2026	1.01	1.02	0.99	1.00	1.00	-0.99%	140,184
Feb 12, 2026	1.01	1.02	0.98	1.01	1.01	1.00%	849,542
Feb 11, 2026	1.06	1.06	1.00	1.00	1.00	-5.66%	390,438
Feb 10, 2026	0.99	1.10	0.99	1.06	1.06	6.00%	1,945,847
Feb 9, 2026	1.03	1.04	1.00	1.00	1.00	-3.85%	458,682
Feb 6, 2026	0.99	1.06	0.99	1.04	1.04	4.76%	364,556
Feb 5, 2026	1.01	1.03	0.99	0.99	0.99	-1.71%	453,493
Feb 4, 2026	1.03	1.04	0.99	1.01	1.01	-1.94%	648,080
Feb 3, 2026	1.05	1.05	1.00	1.03	1.03	-1.90%	449,675