New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
5.92
+0.04 (0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
5.91
-0.01 (-0.17%)
After-hours: Jun 26, 2026, 7:59 PM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.65 | 6.01 | 5.54 | 5.92 | 5.92 | 0.68% | 18,932,356 |
| Jun 25, 2026 | 6.02 | 6.24 | 5.46 | 5.88 | 5.88 | 0.51% | 5,774,923 |
| Jun 24, 2026 | 6.31 | 6.56 | 5.62 | 5.85 | 5.85 | -5.11% | 7,863,746 |
| Jun 23, 2026 | 6.18 | 6.65 | 5.95 | 6.17 | 6.17 | -7.71% | 6,522,043 |
| Jun 22, 2026 | 6.63 | 7.30 | 6.61 | 6.68 | 6.68 | 6.88% | 13,432,001 |
| Jun 18, 2026 | 6.09 | 6.29 | 5.67 | 6.25 | 6.25 | 9.08% | 17,024,016 |
| Jun 17, 2026 | 5.49 | 6.06 | 5.38 | 5.73 | 5.73 | 5.33% | 7,944,305 |
| Jun 16, 2026 | 5.53 | 6.05 | 5.42 | 5.44 | 5.44 | -3.37% | 5,170,886 |
| Jun 15, 2026 | 5.83 | 6.30 | 5.58 | 5.63 | 5.63 | 3.30% | 7,044,507 |
| Jun 12, 2026 | 5.22 | 5.83 | 5.21 | 5.45 | 5.45 | -0.18% | 8,786,088 |
| Jun 11, 2026 | 4.42 | 5.48 | 4.39 | 5.46 | 5.46 | 21.87% | 9,845,505 |
| Jun 10, 2026 | 4.52 | 4.67 | 4.32 | 4.48 | 4.48 | -2.61% | 4,174,101 |
| Jun 9, 2026 | 4.90 | 5.00 | 4.30 | 4.60 | 4.60 | -6.22% | 6,878,956 |
| Jun 8, 2026 | 5.06 | 5.06 | 4.60 | 4.91 | 4.91 | 1.13% | 5,770,180 |
| Jun 5, 2026 | 5.82 | 5.82 | 4.65 | 4.85 | 4.85 | -19.44% | 11,093,450 |
| Jun 4, 2026 | 5.56 | 6.22 | 5.36 | 6.02 | 6.02 | 4.42% | 8,122,211 |
| Jun 3, 2026 | 5.90 | 6.19 | 5.61 | 5.77 | 5.77 | -3.43% | 7,781,550 |
| Jun 2, 2026 | 5.52 | 6.33 | 5.50 | 5.97 | 5.97 | 6.42% | 13,181,337 |
| Jun 1, 2026 | 4.83 | 6.15 | 4.56 | 5.61 | 5.61 | 17.61% | 19,132,995 |
| May 29, 2026 | 4.87 | 5.08 | 4.75 | 4.77 | 4.77 | 2.58% | 7,149,849 |
| May 28, 2026 | 4.13 | 4.76 | 4.08 | 4.65 | 4.65 | 12.59% | 7,691,341 |
| May 27, 2026 | 4.28 | 4.36 | 4.13 | 4.13 | 4.13 | -3.73% | 3,297,000 |
| May 26, 2026 | 4.60 | 4.71 | 4.13 | 4.29 | 4.29 | -3.16% | 6,914,549 |
| May 22, 2026 | 4.18 | 4.64 | 4.16 | 4.43 | 4.43 | 5.23% | 6,022,671 |
| May 21, 2026 | 4.03 | 4.23 | 4.00 | 4.21 | 4.21 | 3.44% | 3,631,784 |
| May 20, 2026 | 4.04 | 4.20 | 3.90 | 4.07 | 4.07 | 1.50% | 4,159,269 |
| May 19, 2026 | 4.20 | 4.24 | 3.96 | 4.01 | 4.01 | -7.50% | 4,334,632 |
| May 18, 2026 | 4.94 | 4.98 | 3.86 | 4.34 | 4.34 | -11.17% | 11,319,275 |
| May 15, 2026 | 5.01 | 5.28 | 4.86 | 4.88 | 4.88 | -7.58% | 5,382,327 |
| May 14, 2026 | 4.91 | 5.34 | 4.79 | 5.28 | 5.28 | 5.81% | 6,501,004 |
| May 13, 2026 | 5.00 | 5.11 | 4.72 | 4.99 | 4.99 | 1.42% | 8,512,338 |
| May 12, 2026 | 4.88 | 4.95 | 4.70 | 4.92 | 4.92 | -1.60% | 5,216,993 |
| May 11, 2026 | 4.90 | 5.57 | 4.77 | 5.00 | 5.00 | 0.20% | 10,472,437 |
| May 8, 2026 | 4.87 | 5.20 | 4.77 | 4.99 | 4.99 | 4.83% | 5,930,156 |
| May 7, 2026 | 4.83 | 5.31 | 4.65 | 4.76 | 4.76 | -4.80% | 7,965,194 |
| May 6, 2026 | 4.31 | 5.08 | 4.26 | 5.00 | 5.00 | 17.37% | 10,048,531 |
| May 5, 2026 | 4.15 | 4.38 | 4.00 | 4.26 | 4.26 | 2.65% | 5,177,203 |
| May 4, 2026 | 4.02 | 4.18 | 3.97 | 4.15 | 4.15 | 2.72% | 3,963,954 |
| May 1, 2026 | 3.85 | 4.06 | 3.81 | 4.04 | 4.04 | 2.54% | 3,798,801 |
| Apr 30, 2026 | 3.67 | 4.01 | 3.65 | 3.94 | 3.94 | 6.78% | 3,974,228 |
| Apr 29, 2026 | 3.82 | 3.83 | 3.58 | 3.69 | 3.69 | -3.66% | 3,718,293 |
| Apr 28, 2026 | 3.90 | 3.92 | 3.52 | 3.83 | 3.83 | -4.25% | 5,312,334 |
| Apr 27, 2026 | 4.20 | 4.24 | 3.94 | 4.00 | 4.00 | -6.32% | 4,269,944 |
| Apr 24, 2026 | 4.30 | 4.45 | 4.10 | 4.27 | 4.27 | -0.93% | 4,490,588 |
| Apr 23, 2026 | 4.24 | 4.32 | 4.08 | 4.31 | 4.31 | 0.47% | 3,617,846 |
| Apr 22, 2026 | 4.48 | 4.60 | 4.08 | 4.29 | 4.29 | -0.92% | 6,839,727 |
| Apr 21, 2026 | 4.58 | 4.70 | 4.24 | 4.33 | 4.33 | -5.46% | 5,198,643 |
| Apr 20, 2026 | 4.56 | 4.75 | 4.53 | 4.58 | 4.58 | -0.65% | 3,605,854 |
| Apr 17, 2026 | 5.07 | 5.08 | 4.50 | 4.61 | 4.61 | -7.43% | 6,581,281 |
| Apr 16, 2026 | 5.30 | 5.36 | 4.46 | 4.98 | 4.98 | -2.54% | 9,661,500 |
| Apr 15, 2026 | 4.37 | 5.13 | 4.24 | 5.11 | 5.11 | 18.84% | 12,884,042 |
| Apr 14, 2026 | 4.60 | 4.70 | 4.14 | 4.30 | 4.30 | -6.11% | 7,979,033 |
| Apr 13, 2026 | 4.21 | 4.60 | 4.12 | 4.58 | 4.58 | 6.76% | 6,696,240 |
| Apr 10, 2026 | 4.31 | 4.48 | 4.09 | 4.29 | 4.29 | -2.28% | 5,205,830 |
| Apr 9, 2026 | 3.75 | 4.50 | 3.70 | 4.39 | 4.39 | 6.04% | 22,654,148 |
| Apr 8, 2026 | 4.53 | 4.60 | 4.12 | 4.14 | 4.14 | -0.72% | 9,032,148 |
| Apr 7, 2026 | 4.15 | 4.24 | 3.88 | 4.17 | 4.17 | -0.48% | 2,254,094 |
| Apr 6, 2026 | 4.32 | 4.55 | 4.08 | 4.19 | 4.19 | -3.68% | 3,707,257 |
| Apr 2, 2026 | 4.10 | 4.41 | 4.08 | 4.35 | 4.35 | 1.16% | 1,981,457 |
| Apr 1, 2026 | 4.20 | 4.54 | 3.99 | 4.30 | 4.30 | 5.91% | 4,389,338 |
| Mar 31, 2026 | 3.77 | 4.10 | 3.73 | 4.06 | 4.06 | 9.14% | 3,078,676 |
| Mar 30, 2026 | 4.12 | 4.19 | 3.66 | 3.72 | 3.72 | -10.14% | 2,884,919 |
| Mar 27, 2026 | 4.25 | 4.30 | 3.98 | 4.14 | 4.14 | -3.94% | 2,472,259 |
| Mar 26, 2026 | 4.40 | 4.76 | 4.26 | 4.31 | 4.31 | -3.15% | 3,040,550 |
| Mar 25, 2026 | 4.84 | 4.93 | 4.38 | 4.45 | 4.45 | -6.32% | 3,354,413 |
| Mar 24, 2026 | 4.95 | 5.14 | 4.68 | 4.75 | 4.75 | -4.23% | 3,122,647 |
| Mar 23, 2026 | 5.03 | 5.29 | 4.95 | 4.96 | 4.96 | 0.10% | 2,893,425 |
| Mar 20, 2026 | 4.89 | 5.20 | 4.77 | 4.96 | 4.96 | 0.92% | 3,105,820 |
| Mar 19, 2026 | 5.09 | 5.09 | 4.65 | 4.91 | 4.91 | -7.36% | 5,291,947 |
| Mar 18, 2026 | 5.55 | 5.55 | 4.85 | 5.30 | 5.30 | -11.37% | 7,320,456 |
| Mar 17, 2026 | 6.16 | 6.34 | 5.64 | 5.98 | 5.98 | 7.55% | 7,316,410 |
| Mar 16, 2026 | 5.12 | 6.08 | 5.08 | 5.56 | 5.56 | 10.76% | 5,434,035 |
| Mar 13, 2026 | 5.06 | 5.45 | 4.90 | 5.02 | 5.02 | 2.03% | 2,728,345 |
| Mar 12, 2026 | 5.18 | 5.35 | 4.88 | 4.92 | 4.92 | -6.46% | 3,143,364 |
| Mar 11, 2026 | 4.41 | 5.27 | 4.38 | 5.26 | 5.26 | 16.63% | 4,521,397 |
| Mar 10, 2026 | 4.64 | 4.66 | 4.42 | 4.51 | 4.51 | -1.74% | 1,460,326 |
| Mar 9, 2026 | 4.55 | 4.60 | 4.31 | 4.59 | 4.59 | 0.66% | 1,959,409 |
| Mar 6, 2026 | 4.53 | 4.85 | 4.48 | 4.56 | 4.56 | -3.18% | 2,183,257 |
| Mar 5, 2026 | 4.69 | 4.90 | 4.55 | 4.71 | 4.71 | -1.26% | 2,174,981 |
| Mar 4, 2026 | 4.35 | 4.83 | 4.35 | 4.77 | 4.77 | 10.67% | 3,007,777 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.08 | 4.31 | 4.31 | -2.05% | 2,198,141 |
| Mar 2, 2026 | 4.41 | 4.53 | 4.28 | 4.40 | 4.40 | -3.93% | 1,918,238 |
| Feb 27, 2026 | 4.87 | 4.89 | 4.43 | 4.58 | 4.58 | -7.10% | 2,898,022 |
| Feb 26, 2026 | 4.92 | 5.15 | 4.70 | 4.93 | 4.93 | 0.61% | 2,928,592 |
| Feb 25, 2026 | 5.13 | 5.33 | 4.90 | 4.90 | 4.90 | -2.78% | 3,318,905 |
| Feb 24, 2026 | 5.19 | 5.35 | 4.75 | 5.04 | 5.04 | -1.18% | 3,220,064 |
| Feb 23, 2026 | 4.78 | 5.24 | 4.66 | 5.10 | 5.10 | 7.37% | 4,452,492 |
| Feb 20, 2026 | 4.73 | 4.89 | 4.62 | 4.75 | 4.75 | -1.86% | 1,977,623 |
| Feb 19, 2026 | 4.71 | 4.84 | 4.50 | 4.84 | 4.84 | 2.33% | 1,517,275 |
| Feb 18, 2026 | 4.26 | 4.81 | 4.20 | 4.73 | 4.73 | 10.90% | 2,205,882 |
| Feb 17, 2026 | 4.84 | 4.90 | 4.12 | 4.27 | 4.27 | -13.31% | 2,993,439 |
| Feb 13, 2026 | 4.63 | 5.06 | 4.40 | 4.92 | 4.92 | 6.96% | 2,834,406 |
| Feb 12, 2026 | 5.04 | 5.13 | 4.56 | 4.60 | 4.60 | -8.37% | 2,340,384 |
| Feb 11, 2026 | 5.06 | 5.39 | 4.71 | 5.02 | 5.02 | 0.60% | 2,888,094 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.85 | 4.99 | 4.99 | -1.58% | 2,824,348 |
| Feb 9, 2026 | 5.06 | 5.15 | 4.78 | 5.07 | 5.07 | 0.20% | 4,774,033 |
| Feb 6, 2026 | 5.53 | 5.55 | 4.95 | 5.06 | 5.06 | -2.88% | 5,596,831 |
| Feb 5, 2026 | 5.40 | 5.90 | 5.07 | 5.21 | 5.21 | -10.17% | 5,434,081 |
| Feb 4, 2026 | 6.55 | 6.97 | 5.68 | 5.80 | 5.80 | -12.98% | 4,636,287 |
| Feb 3, 2026 | 6.20 | 6.78 | 5.85 | 6.67 | 6.67 | 9.08% | 4,170,273 |