Nerdy, Inc.NRDYNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.02 | $1.05 | $1.00 | $1.04 | 420,248 |
| 2/2/2026 | $0.98 | $1.06 | $0.98 | $1.05 | 423,540 |
| 1/30/2026 | $0.99 | $1.02 | $0.98 | $0.98 | 879,228 |
| 1/29/2026 | $1.00 | $1.03 | $0.98 | $1.01 | 594,100 |
| 1/28/2026 | $1.00 | $1.03 | $1.00 | $1.00 | 482,300 |
| 1/27/2026 | $1.03 | $1.03 | $1.00 | $1.00 | 588,137 |
| 1/26/2026 | $1.10 | $1.11 | $1.03 | $1.04 | 611,334 |
| 1/23/2026 | $1.14 | $1.19 | $1.08 | $1.12 | 1.02M |
| 1/22/2026 | $1.03 | $1.17 | $1.02 | $1.15 | 2.44M |
| 1/21/2026 | $0.97 | $1.05 | $0.93 | $1.04 | 1.34M |
| 1/20/2026 | $1.00 | $1.02 | $0.97 | $0.98 | 1.07M |
| 1/16/2026 | $1.04 | $1.05 | $1.00 | $1.01 | 800,930 |
| 1/15/2026 | $1.03 | $1.07 | $1.02 | $1.04 | 394,407 |
| 1/14/2026 | $1.03 | $1.06 | $1.02 | $1.03 | 448,919 |
| 1/13/2026 | $1.06 | $1.07 | $1.02 | $1.03 | 550,149 |
| 1/12/2026 | $1.02 | $1.07 | $1.00 | $1.06 | 771,400 |
| 1/9/2026 | $1.06 | $1.09 | $1.01 | $1.02 | 531,070 |
| 1/8/2026 | $1.00 | $1.13 | $0.99 | $1.06 | 1.70M |
| 1/7/2026 | $1.02 | $1.04 | $1.00 | $1.00 | 478,121 |
| 1/6/2026 | $1.05 | $1.07 | $1.01 | $1.02 | 738,625 |
| 1/5/2026 | $1.03 | $1.09 | $1.03 | $1.07 | 914,008 |
| 1/2/2026 | $1.04 | $1.08 | $1.01 | $1.02 | 1.13M |
| 12/31/2025 | $1.07 | $1.09 | $1.02 | $1.04 | 1.30M |
| 12/30/2025 | $1.04 | $1.09 | $1.04 | $1.07 | 935,500 |
| 12/29/2025 | $1.13 | $1.13 | $1.07 | $1.07 | 1.28M |
| 12/26/2025 | $1.17 | $1.19 | $1.11 | $1.12 | 876,700 |
| 12/24/2025 | $1.15 | $1.19 | $1.12 | $1.19 | 578,938 |
| 12/23/2025 | $1.25 | $1.25 | $1.14 | $1.17 | 1.23M |
| 12/22/2025 | $1.22 | $1.38 | $1.21 | $1.27 | 2.97M |
| 12/19/2025 | $1.17 | $1.26 | $1.09 | $1.22 | 5.33M |
| 12/18/2025 | $1.18 | $1.20 | $1.13 | $1.17 | 1.22M |
| 12/17/2025 | $1.23 | $1.29 | $1.12 | $1.14 | 1.92M |
| 12/16/2025 | $1.29 | $1.29 | $1.19 | $1.20 | 1.32M |
| 12/15/2025 | $1.37 | $1.41 | $1.24 | $1.27 | 1.73M |
| 12/12/2025 | $1.37 | $1.42 | $1.35 | $1.35 | 2.14M |
| 12/11/2025 | $1.39 | $1.44 | $1.34 | $1.34 | 2.49M |
| 12/10/2025 | $1.45 | $1.46 | $1.35 | $1.35 | 1.88M |
| 12/9/2025 | $1.34 | $1.49 | $1.32 | $1.42 | 2.98M |
| 12/8/2025 | $1.35 | $1.37 | $1.28 | $1.31 | 1.49M |
| 12/5/2025 | $1.39 | $1.46 | $1.31 | $1.32 | 1.61M |
| 12/4/2025 | $1.35 | $1.43 | $1.31 | $1.36 | 1.48M |
| 12/3/2025 | $1.20 | $1.35 | $1.20 | $1.31 | 1.87M |
| 12/2/2025 | $1.28 | $1.31 | $1.19 | $1.20 | 987,886 |
| 12/1/2025 | $1.30 | $1.36 | $1.22 | $1.23 | 1.01M |
| 11/28/2025 | $1.27 | $1.37 | $1.27 | $1.34 | 1.19M |
| 11/26/2025 | $1.20 | $1.26 | $1.16 | $1.25 | 1.16M |
| 11/25/2025 | $1.09 | $1.21 | $1.09 | $1.20 | 1.10M |
| 11/24/2025 | $1.02 | $1.12 | $0.99 | $1.07 | 1.64M |
| 11/21/2025 | $0.99 | $1.11 | $0.97 | $1.03 | 1.77M |
| 11/20/2025 | $0.90 | $1.00 | $0.90 | $0.96 | 843,235 |
| 11/19/2025 | $0.85 | $0.95 | $0.81 | $0.93 | 879,140 |
| 11/18/2025 | $0.84 | $0.87 | $0.80 | $0.84 | 1.33M |
| 11/17/2025 | $0.84 | $0.88 | $0.83 | $0.84 | 889,900 |
| 11/14/2025 | $0.84 | $0.87 | $0.84 | $0.85 | 389,924 |
| 11/13/2025 | $0.91 | $0.92 | $0.87 | $0.89 | 375,533 |
| 11/12/2025 | $0.91 | $0.93 | $0.88 | $0.90 | 564,135 |
| 11/11/2025 | $0.93 | $0.94 | $0.87 | $0.89 | 338,727 |
| 11/10/2025 | $0.86 | $0.94 | $0.84 | $0.90 | 701,915 |
| 11/7/2025 | $0.83 | $0.86 | $0.77 | $0.86 | 1.88M |
| 11/6/2025 | $0.97 | $0.98 | $0.93 | $0.94 | 523,230 |
| 11/5/2025 | $0.97 | $1.00 | $0.95 | $0.97 | 368,144 |