NASDAQ:NUAI | Historical Stock Price | New ERA Energy & Digital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-01-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$0.72$1.47$3.00$6.10$12.412022-01-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.63$10.630——
2023-12-28$10.63$10.630——
2023-12-27$10.63$10.630——
2023-12-26$10.63$10.631,200——
2023-12-22$10.63$10.634,300——
2023-12-21$10.64$10.64200——
2023-12-20$10.63$10.630——
2023-12-19$10.63$10.63600——
2023-12-18$10.64$10.64700——
2023-12-15$10.63$10.632,300——
2023-12-14$10.64$10.642,200——
2023-12-13$10.64$10.64600——
2023-12-12$10.64$10.640——
2023-12-11$10.64$10.642,200——
2023-12-08$10.64$10.640——
2023-12-07$10.64$10.641,900——
2023-12-06$10.65$10.650——
2023-12-05$10.65$10.6537,100——
2023-12-04$10.67$10.670——
2023-12-01$10.67$10.6723,100——
2023-11-30$10.60$10.600——
2023-11-29$10.60$10.60300——
2023-11-28$10.68$10.68600——
2023-11-27$10.63$10.630——
2023-11-24$10.63$10.6342,000——
2023-11-22$10.64$10.646,100——
2023-11-21$10.64$10.64558,100——
2023-11-20$10.67$10.67600——
2023-11-17$10.67$10.67100——
2023-11-16$10.66$10.66300——
2023-11-15$10.65$10.651,900——
2023-11-14$10.60$10.60500——
2023-11-13$10.60$10.600——
2023-11-10$10.60$10.600——
2023-11-09$10.60$10.600——
2023-11-08$10.60$10.605,200——
2023-11-07$10.57$10.570——
2023-11-06$10.57$10.57100——
2023-11-03$10.57$10.570——
2023-11-02$10.57$10.571,000——
2023-11-01$10.59$10.590——
2023-10-31$10.59$10.590——
2023-10-30$10.59$10.590——
2023-10-27$10.59$10.590——
2023-10-26$10.59$10.590——
2023-10-25$10.59$10.590——
2023-10-24$10.59$10.590——
2023-10-23$10.59$10.590——
2023-10-20$10.59$10.59100——
2023-10-19$10.52$10.52300——
2023-10-18$10.55$10.550——
2023-10-17$10.55$10.550——
2023-10-16$10.55$10.550——
2023-10-13$10.55$10.55100——
2023-10-12$10.55$10.550——
2023-10-11$10.55$10.550——
2023-10-10$10.55$10.550——
2023-10-09$10.55$10.550——
2023-10-06$10.55$10.555,200——
2023-10-05$10.55$10.553,800——
2023-10-04$10.55$10.550——
2023-10-03$10.55$10.550——
2023-10-02$10.55$10.55100——
2023-09-29$10.52$10.520——
2023-09-28$10.52$10.520——
2023-09-27$10.52$10.520——
2023-09-26$10.52$10.520——
2023-09-25$10.52$10.520——
2023-09-22$10.52$10.52100——
2023-09-21$10.52$10.5239,100——
2023-09-20$10.50$10.501,500——
2023-09-19$10.50$10.500——
2023-09-18$10.50$10.500——
2023-09-15$10.50$10.500——
2023-09-14$10.50$10.50100——
2023-09-13$10.50$10.50300——
2023-09-12$10.50$10.501,500——
2023-09-11$10.47$10.478,900——
2023-09-08$10.45$10.453,000——
2023-09-07$10.44$10.440——
2023-09-06$10.44$10.4424,600——
2023-09-05$10.43$10.430——
2023-09-01$10.43$10.430——
2023-08-31$10.43$10.430——
2023-08-30$10.43$10.43500——
2023-08-29$10.45$10.4511,100——
2023-08-28$10.40$10.4010,200——
2023-08-25$10.39$10.397,400——
2023-08-24$10.37$10.375,000——
2023-08-23$10.38$10.380——
2023-08-22$10.38$10.380——
2023-08-21$10.38$10.387,200——
2023-08-18$10.35$10.354,300——
2023-08-17$10.32$10.32114,800——
2023-08-16$10.33$10.33100——
2023-08-15$10.33$10.330——
2023-08-14$10.33$10.330——
2023-08-11$10.33$10.330——
2023-08-10$10.33$10.33100——
2023-08-09$10.33$10.330——
2023-08-08$10.33$10.330——
2023-08-07$10.33$10.330——
2023-08-04$10.33$10.330——
2023-08-03$10.33$10.330——
2023-08-02$10.33$10.33100——
2023-08-01$10.33$10.33200——
2023-07-31$10.35$10.350——
2023-07-28$10.35$10.35100——
2023-07-27$10.35$10.351,000——
2023-07-26$10.30$10.300——
2023-07-25$10.30$10.30200——
2023-07-24$10.35$10.350——
2023-07-21$10.35$10.350——
2023-07-20$10.35$10.350——
2023-07-19$10.35$10.35100——
2023-07-18$10.37$10.370——
2023-07-17$10.37$10.370——
2023-07-14$10.37$10.37100——
2023-07-13$10.37$10.370——
2023-07-12$10.37$10.372,100——
2023-07-11$10.41$10.411,500——
2023-07-10$10.36$10.36100——
2023-07-07$10.33$10.330——
2023-07-06$10.33$10.330——
2023-07-05$10.33$10.330——
2023-07-03$10.33$10.334,000——
2023-06-30$10.34$10.34200——
2023-06-29$10.34$10.34500——
2023-06-28$10.34$10.340——
2023-06-27$10.34$10.3410,000——
2023-06-26$10.33$10.33800——
2023-06-23$10.33$10.33800——
2023-06-22$10.36$10.36600——
2023-06-21$10.37$10.3717,100——
2023-06-20$10.40$10.408,000——
2023-06-16$10.49$10.4934,500——
2023-06-15$10.38$10.3825,700——
2023-06-14$10.49$10.4913,400——
2023-06-13$10.26$10.2639,400——
2023-06-12$10.23$10.233,700——
2023-06-09$10.22$10.223,000——
2023-06-08$10.24$10.24200——
2023-06-07$10.24$10.2434,600——
2023-06-06$10.22$10.22386,200——
2023-06-05$10.25$10.25700——
2023-06-02$10.38$10.38500——
2023-06-01$10.35$10.352,000——
2023-05-31$10.39$10.390——
2023-05-30$10.39$10.3914,900——
2023-05-26$10.25$10.257,500——
2023-05-25$10.25$10.252,300——
2023-05-24$10.24$10.241,500——
2023-05-23$10.30$10.307,100——
2023-05-22$10.24$10.240——
2023-05-19$10.24$10.24100——
2023-05-18$10.24$10.24700——
2023-05-17$10.22$10.220——
2023-05-16$10.22$10.22800——
2023-05-15$10.22$10.22158,900——
2023-05-12$10.30$10.308,900——
2023-05-11$10.39$10.394,700——
2023-05-10$10.38$10.381,300——
2023-05-09$10.39$10.3922,700——
2023-05-08$10.38$10.382,400——
2023-05-05$10.39$10.3915,700——
2023-05-04$10.39$10.391,226,600——
2023-05-03$10.38$10.38800——
2023-05-02$10.38$10.3867,700——
2023-05-01$10.36$10.36201,900——
2023-04-28$10.36$10.36154,700——
2023-04-27$10.35$10.35300——
2023-04-26$10.36$10.36100——
2023-04-25$10.34$10.34102,400——
2023-04-24$10.34$10.34254,600——
2023-04-21$10.34$10.343,200——
2023-04-20$10.33$10.33282,800——
2023-04-19$10.35$10.350——
2023-04-18$10.35$10.35500——
2023-04-17$10.33$10.330——
2023-04-14$10.33$10.330——
2023-04-13$10.33$10.33200——
2023-04-12$10.33$10.331,600——
2023-04-11$10.34$10.34300——
2023-04-10$10.32$10.320——
2023-04-06$10.32$10.3260,000——
2023-04-05$10.32$10.321,200——
2023-04-04$10.32$10.321,100——
2023-04-03$10.32$10.323,000——
2023-03-31$10.32$10.321,100——
2023-03-30$10.31$10.31517,300——
2023-03-29$10.29$10.29300——
2023-03-28$10.30$10.30122,800——
2023-03-27$10.29$10.292,900——
2023-03-24$10.30$10.3061,900——
2023-03-23$10.30$10.3012,500——
2023-03-22$10.30$10.3022,700——
2023-03-21$10.29$10.2926,800——
2023-03-20$10.28$10.2813,500——
2023-03-17$10.27$10.270——
2023-03-16$10.27$10.2750,000——
2023-03-15$10.27$10.2749,800——
2023-03-14$10.27$10.27500——
2023-03-13$10.26$10.260——
2023-03-10$10.26$10.260——
2023-03-09$10.26$10.26100——
2023-03-08$10.26$10.2658,800——
2023-03-07$10.24$10.240——
2023-03-06$10.24$10.240——
2023-03-03$10.24$10.240——
2023-03-02$10.24$10.240——
2023-03-01$10.24$10.24900——
2023-02-28$10.24$10.240——
2023-02-27$10.24$10.240——
2023-02-24$10.24$10.2450,100——
2023-02-23$10.23$10.230——
2023-02-22$10.23$10.230——
2023-02-21$10.23$10.230——
2023-02-17$10.23$10.23100——
2023-02-16$10.23$10.23300——
2023-02-15$10.23$10.231,000——
2023-02-14$10.23$10.23100——
2023-02-13$10.23$10.23100——
2023-02-10$10.23$10.2349,100——
2023-02-09$10.23$10.2350,100——
2023-02-08$10.21$10.2123,600——
2023-02-07$10.21$10.21600——
2023-02-06$10.21$10.215,300——
2023-02-03$10.21$10.210——
2023-02-02$10.21$10.210——
2023-02-01$10.21$10.216,800——
2023-01-31$10.22$10.22596,800——
2023-01-30$10.19$10.190——
2023-01-27$10.19$10.19350,000——
2023-01-26$10.19$10.19401,000——
2023-01-25$10.21$10.211,600——
2023-01-24$10.19$10.19189,500——
2023-01-23$10.19$10.198,700——
2023-01-20$10.18$10.18200——
2023-01-19$10.18$10.182,700——
2023-01-18$10.17$10.174,200——
2023-01-17$10.16$10.161,400——
2023-01-13$10.14$10.140——
2023-01-12$10.14$10.14100——
2023-01-11$10.11$10.11100——
2023-01-10$10.11$10.11100——
2023-01-09$10.11$10.110——
2023-01-06$10.11$10.110——
2023-01-05$10.11$10.110——
2023-01-04$10.11$10.110——
2023-01-03$10.11$10.110——