Nu Ride Inc. (NRDE)
OTCMKTS
· Delayed Price · Currency is USD
1.360
-0.010 (-0.73%)
At close: Dec 5, 2025
Nu Ride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 4,397 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | 0.74% | 6,163 |
| Dec 3, 2025 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 14,824 |
| Dec 2, 2025 | 1.36 | 1.46 | 1.36 | 1.37 | 1.37 | -0.72% | 6,113 |
| Dec 1, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 4,308 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -8.72% | 3,234 |
| Nov 26, 2025 | 1.40 | 1.49 | 1.35 | 1.49 | 1.49 | 9.56% | 10,983 |
| Nov 25, 2025 | 1.30 | 1.50 | 1.30 | 1.36 | 1.36 | 0.74% | 5,851 |
| Nov 24, 2025 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 6.30% | 19,622 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.27 | 1.27 | 1.27 | -11.19% | 182,442 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.38 | 1.43 | 1.43 | -9.49% | 148,195 |
| Nov 19, 2025 | 1.30 | 1.58 | 1.30 | 1.58 | 1.58 | 8.97% | 171,564 |
| Nov 18, 2025 | 1.40 | 1.59 | 1.30 | 1.45 | 1.45 | 10.69% | 51,275 |
| Nov 17, 2025 | 1.40 | 1.58 | 1.31 | 1.31 | 1.31 | -3.68% | 6,658 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.36 | 1.36 | 1.36 | 0.74% | 23,891 |
| Nov 13, 2025 | 1.50 | 1.60 | 1.35 | 1.35 | 1.35 | -12.90% | 27,004 |
| Nov 12, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 3,980 |
| Nov 11, 2025 | 1.56 | 1.60 | 1.50 | 1.51 | 1.51 | 0.67% | 6,527 |
| Nov 10, 2025 | 1.21 | 1.55 | 1.21 | 1.50 | 1.50 | -3.23% | 65,216 |
| Nov 7, 2025 | 1.68 | 1.72 | 1.32 | 1.55 | 1.55 | -9.36% | 65,157 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.32 | 1.71 | 1.71 | 4.91% | 123,161 |
| Nov 5, 2025 | 1.56 | 1.92 | 1.56 | 1.63 | 1.63 | -15.10% | 10,006 |
| Nov 4, 2025 | 1.81 | 1.94 | 1.55 | 1.92 | 1.92 | -1.54% | 88,489 |
| Nov 3, 2025 | 1.80 | 1.96 | 1.80 | 1.95 | 1.95 | 8.33% | 5,084 |
| Oct 31, 2025 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -2.70% | 4,184 |
| Oct 30, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 2.78% | 5,622 |
| Oct 29, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -2.70% | 2,510 |
| Oct 28, 2025 | 1.80 | 1.94 | 1.80 | 1.85 | 1.85 | 1.65% | 5,573 |
| Oct 27, 2025 | 1.88 | 1.96 | 1.81 | 1.82 | 1.82 | -8.08% | 26,402 |
| Oct 24, 2025 | 1.99 | 2.01 | 1.80 | 1.98 | 1.98 | -1.98% | 22,930 |
| Oct 23, 2025 | 1.65 | 2.05 | 1.65 | 2.02 | 2.02 | 1.00% | 7,944 |
| Oct 22, 2025 | 1.90 | 2.00 | 1.81 | 2.00 | 2.00 | - | 1,662 |
| Oct 21, 2025 | 1.65 | 2.10 | 1.65 | 2.00 | 2.00 | - | 4,812 |
| Oct 20, 2025 | 1.50 | 2.10 | 1.50 | 2.00 | 2.00 | 2.04% | 11,823 |
| Oct 17, 2025 | 1.71 | 1.96 | 1.65 | 1.96 | 1.96 | -7.55% | 6,503 |
| Oct 16, 2025 | 1.95 | 2.15 | 1.95 | 2.12 | 2.12 | 3.92% | 9,287 |
| Oct 15, 2025 | 2.10 | 2.15 | 2.04 | 2.04 | 2.04 | -2.86% | 5,789 |
| Oct 14, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -1.41% | 6,430 |
| Oct 13, 2025 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | - | 6,006 |
| Oct 10, 2025 | 2.12 | 2.17 | 2.12 | 2.13 | 2.13 | -1.84% | 4,844 |
| Oct 9, 2025 | 2.13 | 2.25 | 2.10 | 2.17 | 2.17 | 0.46% | 17,030 |
| Oct 8, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | - | 14,404 |
| Oct 7, 2025 | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | -2.26% | 8,317 |
| Oct 6, 2025 | 2.23 | 2.25 | 2.15 | 2.21 | 2.21 | -3.91% | 12,287 |
| Oct 3, 2025 | 2.13 | 2.45 | 2.13 | 2.30 | 2.30 | 6.98% | 7,604 |
| Oct 2, 2025 | 2.40 | 2.49 | 2.13 | 2.15 | 2.15 | -13.65% | 11,327 |
| Oct 1, 2025 | 2.10 | 2.49 | 1.95 | 2.49 | 2.49 | 8.26% | 27,964 |
| Sep 30, 2025 | 2.20 | 2.40 | 2.04 | 2.30 | 2.30 | - | 29,155 |
| Sep 29, 2025 | 2.12 | 2.40 | 2.10 | 2.30 | 2.30 | 6.98% | 27,636 |
| Sep 26, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | -2.27% | 3,391 |