NUAI(NUAI)
NUAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.03 | $4.23 | $4.00 | $4.21 | 3.63M |
| 5/20/2026 | $4.04 | $4.20 | $3.90 | $4.07 | 4.16M |
| 5/19/2026 | $4.20 | $4.24 | $3.96 | $4.01 | 4.33M |
| 5/18/2026 | $4.94 | $4.98 | $3.86 | $4.34 | 11.32M |
| 5/15/2026 | $5.01 | $5.28 | $4.86 | $4.88 | 5.38M |
| 5/14/2026 | $4.91 | $5.34 | $4.79 | $5.28 | 6.50M |
| 5/13/2026 | $5.00 | $5.11 | $4.72 | $4.99 | 8.51M |
| 5/12/2026 | $4.88 | $4.95 | $4.70 | $4.92 | 5.22M |
| 5/11/2026 | $4.90 | $5.57 | $4.76 | $5.00 | 10.47M |
| 5/8/2026 | $4.87 | $5.20 | $4.76 | $4.99 | 5.93M |
| 5/7/2026 | $4.83 | $5.31 | $4.64 | $4.76 | 7.97M |
| 5/6/2026 | $4.31 | $5.08 | $4.26 | $5.00 | 10.05M |
| 5/5/2026 | $4.15 | $4.38 | $4.00 | $4.26 | 5.18M |
| 5/4/2026 | $4.02 | $4.18 | $3.97 | $4.15 | 3.96M |
| 5/1/2026 | $3.85 | $4.06 | $3.81 | $4.04 | 3.80M |
| 4/30/2026 | $3.67 | $4.01 | $3.65 | $3.94 | 3.97M |
| 4/29/2026 | $3.82 | $3.83 | $3.58 | $3.69 | 3.72M |
| 4/28/2026 | $3.90 | $3.92 | $3.52 | $3.83 | 5.31M |
| 4/27/2026 | $4.20 | $4.24 | $3.94 | $4.00 | 4.27M |
| 4/24/2026 | $4.30 | $4.45 | $4.10 | $4.27 | 4.49M |
| 4/23/2026 | $4.24 | $4.32 | $4.08 | $4.31 | 3.62M |
| 4/22/2026 | $4.48 | $4.60 | $4.08 | $4.29 | 6.84M |
| 4/21/2026 | $4.58 | $4.70 | $4.24 | $4.33 | 5.20M |
| 4/20/2026 | $4.56 | $4.75 | $4.53 | $4.58 | 3.61M |
| 4/17/2026 | $5.07 | $5.08 | $4.50 | $4.61 | 6.58M |
| 4/16/2026 | $5.30 | $5.36 | $4.46 | $4.98 | 9.66M |
| 4/15/2026 | $4.37 | $5.13 | $4.24 | $5.11 | 12.88M |
| 4/14/2026 | $4.60 | $4.70 | $4.14 | $4.30 | 7.98M |
| 4/13/2026 | $4.21 | $4.60 | $4.12 | $4.58 | 6.70M |
| 4/10/2026 | $4.31 | $4.47 | $4.09 | $4.29 | 5.21M |
| 4/9/2026 | $3.75 | $4.50 | $3.70 | $4.39 | 22.65M |
| 4/8/2026 | $4.53 | $4.60 | $4.12 | $4.14 | 9.03M |
| 4/7/2026 | $4.15 | $4.24 | $3.88 | $4.17 | 2.25M |
| 4/6/2026 | $4.32 | $4.55 | $4.08 | $4.19 | 3.71M |
| 4/2/2026 | $4.10 | $4.41 | $4.08 | $4.35 | 1.98M |
| 4/1/2026 | $4.20 | $4.54 | $3.99 | $4.30 | 4.39M |
| 3/31/2026 | $3.77 | $4.10 | $3.73 | $4.06 | 3.08M |
| 3/30/2026 | $4.12 | $4.19 | $3.66 | $3.72 | 2.88M |
| 3/27/2026 | $4.25 | $4.30 | $3.98 | $4.14 | 2.47M |
| 3/26/2026 | $4.40 | $4.76 | $4.26 | $4.31 | 3.04M |
| 3/25/2026 | $4.84 | $4.93 | $4.38 | $4.45 | 3.35M |
| 3/24/2026 | $4.95 | $5.14 | $4.68 | $4.75 | 3.12M |
| 3/23/2026 | $5.03 | $5.29 | $4.95 | $4.96 | 2.89M |
| 3/20/2026 | $4.89 | $5.20 | $4.77 | $4.96 | 3.11M |
| 3/19/2026 | $5.09 | $5.09 | $4.65 | $4.91 | 5.29M |
| 3/18/2026 | $5.55 | $5.55 | $4.85 | $5.30 | 7.32M |
| 3/17/2026 | $6.16 | $6.34 | $5.64 | $5.98 | 7.32M |
| 3/16/2026 | $5.12 | $6.08 | $5.08 | $5.56 | 5.43M |
| 3/13/2026 | $5.06 | $5.45 | $4.90 | $5.02 | 2.73M |
| 3/12/2026 | $5.18 | $5.35 | $4.88 | $4.92 | 3.14M |
| 3/11/2026 | $4.41 | $5.27 | $4.38 | $5.26 | 4.52M |
| 3/10/2026 | $4.64 | $4.66 | $4.42 | $4.51 | 1.46M |
| 3/9/2026 | $4.55 | $4.60 | $4.31 | $4.59 | 1.96M |
| 3/6/2026 | $4.53 | $4.85 | $4.47 | $4.56 | 2.18M |
| 3/5/2026 | $4.69 | $4.90 | $4.55 | $4.71 | 2.17M |
| 3/4/2026 | $4.35 | $4.83 | $4.35 | $4.77 | 3.01M |
| 3/3/2026 | $4.34 | $4.36 | $4.08 | $4.31 | 2.20M |
| 3/2/2026 | $4.41 | $4.53 | $4.28 | $4.40 | 1.92M |
| 2/27/2026 | $4.87 | $4.89 | $4.43 | $4.58 | 2.90M |
| 2/26/2026 | $4.92 | $5.15 | $4.70 | $4.93 | 2.93M |
| 2/25/2026 | $5.13 | $5.33 | $4.90 | $4.90 | 3.32M |
| 2/24/2026 | $5.19 | $5.35 | $4.75 | $5.04 | 3.22M |
| 2/23/2026 | $4.78 | $5.24 | $4.66 | $5.10 | 4.45M |