Nxu Inc. (NXU)
NASDAQ: NXU
· Real-Time Price · USD
2.45
0.00 (0.00%)
At close: Apr 09, 2025, 3:59 PM
NXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 1.05 | 1.10 | 0.90 | 0.91 | 0.91 | -17.27% | 15,118 |
| May 2, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 0.00% | 11,322 |
| May 1, 2025 | 0.95 | 1.12 | 0.95 | 1.10 | 1.10 | 15.79% | 9,117 |
| Apr 30, 2025 | 1.01 | 1.20 | 0.90 | 0.95 | 0.95 | -13.64% | 77,197 |
| Apr 29, 2025 | 1.07 | 1.22 | 0.97 | 1.10 | 1.10 | -9.84% | 16,378 |
| Apr 28, 2025 | 1.20 | 1.22 | 1.05 | 1.22 | 1.22 | 3.39% | 8,391 |
| Apr 25, 2025 | 1.11 | 1.40 | 1.05 | 1.18 | 1.18 | 10.28% | 13,330 |
| Apr 24, 2025 | 1.07 | 1.19 | 1.03 | 1.07 | 1.07 | -11.57% | 9,920 |
| Apr 23, 2025 | 1.02 | 1.40 | 0.95 | 1.21 | 1.21 | 8.04% | 57,356 |
| Apr 22, 2025 | 1.15 | 1.30 | 0.91 | 1.12 | 1.12 | 3.70% | 19,367 |
| Apr 21, 2025 | 1.15 | 1.15 | 0.85 | 1.08 | 1.08 | 8.00% | 18,339 |
| Apr 17, 2025 | 0.93 | 1.15 | 0.88 | 1.00 | 1.00 | 8.70% | 23,571 |
| Apr 16, 2025 | 1.18 | 1.20 | 0.82 | 0.92 | 0.92 | -23.33% | 47,237 |
| Apr 15, 2025 | 1.33 | 1.44 | 1.20 | 1.20 | 1.20 | -9.77% | 43,443 |
| Apr 14, 2025 | 1.51 | 1.60 | 1.30 | 1.33 | 1.33 | -14.19% | 44,616 |
| Apr 11, 2025 | 2.14 | 2.18 | 1.05 | 1.55 | 1.55 | -32.61% | 240,957 |
| Apr 10, 2025 | 1.82 | 2.70 | 1.82 | 2.30 | 2.30 | -6.12% | 99,695 |
| Apr 9, 2025 | 2.40 | 3.46 | 1.84 | 2.45 | 2.45 | -3.92% | 1,149,366 |
| Apr 8, 2025 | 3.72 | 4.20 | 2.21 | 2.55 | 2.55 | 13.84% | 16,501,334 |
| Apr 7, 2025 | 2.20 | 2.73 | 1.92 | 2.24 | 2.24 | -2.18% | 259,843 |