New Era Energy & Digital, Inc. (NUAI)
NASDAQ: NUAI · Real-Time Price · USD
3.830
-0.170 (-4.25%)
At close: Apr 28, 2026, 4:00 PM EDT
3.890
+0.060 (1.57%)
After-hours: Apr 28, 2026, 7:59 PM EDT
New Era Energy & Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.90 | 3.92 | 3.52 | 3.83 | 3.83 | -4.25% | 5,295,031 |
| 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 |
| Feb 2, 2026 | 6.46 | 6.70 | 5.87 | 6.11 | 6.11 | -10.93% | 4,297,079 |
| Jan 30, 2026 | 7.26 | 7.77 | 6.20 | 6.86 | 6.86 | -6.92% | 5,023,504 |
| Jan 29, 2026 | 7.44 | 8.38 | 6.92 | 7.37 | 7.37 | -4.04% | 5,070,153 |
| Jan 28, 2026 | 7.66 | 8.27 | 6.80 | 7.68 | 7.68 | 1.05% | 9,167,184 |
| Jan 27, 2026 | 6.30 | 7.60 | 5.82 | 7.60 | 7.60 | 19.87% | 7,708,206 |
| Jan 26, 2026 | 7.38 | 7.50 | 6.20 | 6.34 | 6.34 | -13.09% | 5,849,945 |
| Jan 23, 2026 | 7.06 | 7.75 | 6.92 | 7.30 | 7.30 | -9.49% | 9,717,903 |
| Jan 22, 2026 | 7.18 | 9.45 | 7.16 | 8.06 | 8.06 | 17.66% | 22,745,232 |
| Jan 21, 2026 | 5.88 | 6.99 | 5.52 | 6.85 | 6.85 | 24.77% | 18,911,524 |
| Jan 20, 2026 | 5.02 | 6.32 | 5.00 | 5.49 | 5.49 | 26.79% | 22,304,343 |
| Jan 16, 2026 | 4.50 | 4.58 | 4.22 | 4.33 | 4.33 | -4.84% | 3,020,140 |
| Jan 15, 2026 | 4.14 | 4.75 | 4.11 | 4.55 | 4.55 | 9.90% | 5,870,448 |
| Jan 14, 2026 | 4.32 | 4.40 | 4.04 | 4.14 | 4.14 | -6.12% | 3,170,118 |
| Jan 13, 2026 | 3.76 | 4.45 | 3.76 | 4.41 | 4.41 | 19.51% | 6,367,030 |
| Jan 12, 2026 | 3.58 | 3.77 | 3.42 | 3.69 | 3.69 | 3.07% | 2,516,782 |
| Jan 9, 2026 | 3.57 | 3.71 | 3.49 | 3.58 | 3.58 | 0.28% | 3,399,571 |
| Jan 8, 2026 | 3.15 | 3.62 | 3.13 | 3.57 | 3.57 | 11.56% | 5,266,406 |
| Jan 7, 2026 | 3.32 | 3.61 | 3.11 | 3.20 | 3.20 | -2.14% | 5,013,939 |
| Jan 6, 2026 | 3.60 | 3.65 | 3.23 | 3.27 | 3.27 | -8.15% | 3,800,446 |
| Jan 5, 2026 | 3.50 | 3.65 | 3.20 | 3.56 | 3.56 | 3.49% | 6,187,059 |
| Jan 2, 2026 | 2.95 | 3.46 | 2.63 | 3.44 | 3.44 | 17.41% | 9,833,997 |
| Dec 31, 2025 | 2.30 | 2.93 | 2.29 | 2.93 | 2.93 | 23.63% | 9,787,735 |
| Dec 30, 2025 | 2.75 | 2.81 | 2.01 | 2.37 | 2.37 | -11.90% | 16,093,571 |
| Dec 29, 2025 | 4.31 | 4.58 | 2.66 | 2.69 | 2.69 | -41.01% | 17,307,212 |
| Dec 26, 2025 | 4.60 | 4.74 | 4.38 | 4.56 | 4.56 | -3.49% | 2,953,214 |
| Dec 24, 2025 | 4.71 | 4.97 | 4.48 | 4.73 | 4.73 | -1.15% | 3,334,860 |
| Dec 23, 2025 | 4.19 | 4.84 | 4.11 | 4.78 | 4.78 | 11.68% | 7,015,280 |
| Dec 22, 2025 | 3.80 | 4.50 | 3.72 | 4.28 | 4.28 | 13.53% | 5,899,694 |
| Dec 19, 2025 | 3.63 | 3.90 | 3.52 | 3.77 | 3.77 | 3.86% | 6,931,372 |
| Dec 18, 2025 | 3.35 | 3.75 | 3.35 | 3.63 | 3.63 | 10.00% | 4,409,932 |
| Dec 17, 2025 | 3.40 | 3.68 | 3.29 | 3.30 | 3.30 | -1.79% | 4,290,481 |
| Dec 16, 2025 | 3.00 | 3.42 | 3.00 | 3.36 | 3.36 | 4.84% | 3,923,441 |
| Dec 15, 2025 | 3.35 | 3.42 | 2.88 | 3.21 | 3.21 | -4.33% | 7,561,555 |
| Dec 12, 2025 | 3.53 | 3.79 | 3.24 | 3.35 | 3.35 | -6.94% | 8,206,984 |
| Dec 11, 2025 | 3.57 | 3.67 | 3.39 | 3.60 | 3.60 | 1.12% | 4,372,127 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.52 | 3.56 | 3.56 | -11.00% | 6,846,426 |
| Dec 9, 2025 | 4.30 | 4.32 | 3.80 | 4.00 | 4.00 | -8.26% | 7,608,889 |
| Dec 8, 2025 | 4.28 | 4.67 | 4.13 | 4.36 | 4.36 | 0.93% | 7,123,956 |
| Dec 5, 2025 | 4.40 | 4.44 | 4.10 | 4.32 | 4.32 | -2.37% | 3,604,085 |
| Dec 4, 2025 | 4.16 | 4.53 | 4.06 | 4.43 | 4.43 | 4.61% | 3,934,727 |
| Dec 3, 2025 | 4.42 | 4.42 | 3.87 | 4.23 | 4.23 | -3.31% | 4,791,355 |