5 DAY PERFORMANCE
-16.25%
1 MONTH PERFORMANCE
-16.46%
3 MONTH PERFORMANCE
+739.60%
New Era Energy & Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $3.53 | $3.35 (-5.1%) | $3.79 | $3.24 | 8.21 M | $98.84 M |
| 12/11/2025 | $3.57 | $3.60 (0.84%) | $3.67 | $3.39 | 4.37 M | $106.22 M |
| 12/10/2025 | $3.89 | $3.56 (-8.48%) | $3.94 | $3.52 | 6.85 M | $105.04 M |
| 12/09/2025 | $4.30 | $4.00 (-6.98%) | $4.32 | $3.80 | 7.61 M | $118.02 M |
| 12/08/2025 | $4.28 | $4.36 (1.87%) | $4.67 | $4.13 | 7.12 M | $128.65 M |
| 12/05/2025 | $4.40 | $4.32 (-1.82%) | $4.44 | $4.10 | 3.60 M | $127.47 M |
| 12/04/2025 | $4.16 | $4.43 (6.49%) | $4.53 | $4.06 | 3.93 M | $130.71 M |
| 12/03/2025 | $4.42 | $4.23 (-4.3%) | $4.42 | $3.87 | 4.79 M | $124.81 M |
| 12/02/2025 | $4.91 | $4.38 (-10.79%) | $5.35 | $4.33 | 7.67 M | $129.24 M |
| 12/01/2025 | $4.86 | $4.84 (-0.41%) | $5.01 | $4.63 | 3.93 M | $142.81 M |
| 11/28/2025 | $5.07 | $5.09 (0.39%) | $5.16 | $4.91 | 3.33 M | $150.19 M |
| 11/26/2025 | $4.78 | $5.07 (6.07%) | $5.35 | $4.76 | 11.00 M | $149.60 M |
| 11/25/2025 | $4.23 | $4.68 (10.64%) | $4.78 | $3.95 | 6.25 M | $138.09 M |
| 11/24/2025 | $3.79 | $4.40 (16.09%) | $4.55 | $3.76 | 8.74 M | $129.83 M |
| 11/21/2025 | $3.36 | $3.80 (13.1%) | $3.84 | $3.23 | 6.03 M | $112.12 M |
| 11/20/2025 | $4.00 | $3.33 (-16.75%) | $4.25 | $3.28 | 7.25 M | $98.25 M |
| 11/19/2025 | $4.29 | $3.79 (-11.66%) | $4.40 | $3.68 | 5.00 M | $111.83 M |
| 11/18/2025 | $3.78 | $4.28 (13.23%) | $4.50 | $3.70 | 4.96 M | $126.29 M |
| 11/17/2025 | $3.93 | $3.99 (1.53%) | $4.09 | $3.82 | 3.38 M | $117.73 M |
| 11/14/2025 | $3.26 | $4.01 (23.01%) | $4.46 | $3.25 | 10.78 M | $118.32 M |
| 11/13/2025 | $4.59 | $4.24 (-7.63%) | $4.73 | $4.12 | 6.50 M | $125.11 M |
| 11/12/2025 | $4.43 | $4.97 (12.19%) | $5.01 | $4.12 | 9.73 M | $146.64 M |
| 11/11/2025 | $4.94 | $4.40 (-10.93%) | $4.94 | $4.30 | 8.91 M | $129.83 M |
| 11/10/2025 | $5.59 | $5.09 (-8.94%) | $5.63 | $4.92 | 8.21 M | $150.19 M |
| 11/07/2025 | $5.60 | $5.37 (-4.11%) | $5.74 | $4.68 | 16.23 M | $90.77 M |
| 11/06/2025 | $6.49 | $6.04 (-6.93%) | $7.02 | $5.90 | 44.77 M | $102.10 M |
| 11/05/2025 | $5.96 | $5.67 (-4.87%) | $6.10 | $5.65 | 8.60 M | $95.85 M |
| 11/04/2025 | $5.89 | $5.82 (-1.19%) | $6.25 | $5.53 | 10.94 M | $98.38 M |
| 11/03/2025 | $5.91 | $6.32 (6.94%) | $7.59 | $5.62 | 27.48 M | $106.83 M |
| 10/31/2025 | $5.88 | $5.67 (-3.57%) | $6.32 | $5.44 | 11.14 M | $95.68 M |
| 10/30/2025 | $5.62 | $5.59 (-0.53%) | $6.23 | $4.88 | 11.16 M | $94.49 M |
| 10/29/2025 | $5.84 | $5.53 (-5.31%) | $5.93 | $5.27 | 8.42 M | $93.48 M |
| 10/28/2025 | $6.03 | $5.64 (-6.47%) | $6.48 | $5.61 | 12.47 M | $95.34 M |
| 10/27/2025 | $5.52 | $6.27 (13.59%) | $6.71 | $5.01 | 28.76 M | $105.99 M |
| 10/24/2025 | $4.16 | $5.86 (40.87%) | $6.20 | $4.13 | 51.81 M | $99.06 M |
| 10/23/2025 | $4.20 | $3.95 (-5.95%) | $4.40 | $3.84 | 11.13 M | $66.77 M |
| 10/22/2025 | $3.87 | $3.79 (-2.07%) | $4.95 | $3.63 | 21.66 M | $64.07 M |
| 10/21/2025 | $4.77 | $4.33 (-9.22%) | $4.95 | $3.81 | 23.28 M | $73.19 M |
| 10/20/2025 | $5.20 | $5.64 (8.46%) | $6.21 | $5.06 | 41.15 M | $95.34 M |
| 10/17/2025 | $3.40 | $4.55 (33.82%) | $4.71 | $3.20 | 33.82 M | $76.91 M |
| 10/16/2025 | $3.74 | $3.15 (-15.78%) | $4.10 | $2.90 | 24.24 M | $53.25 M |
| 10/15/2025 | $3.69 | $3.35 (-9.21%) | $4.30 | $3.23 | 35.06 M | $56.63 M |
| 10/14/2025 | $2.35 | $3.07 (30.64%) | $3.48 | $2.35 | 54.55 M | $51.90 M |
| 10/13/2025 | $2.56 | $2.35 (-8.2%) | $2.61 | $2.17 | 13.97 M | $39.72 M |
| 10/10/2025 | $2.81 | $2.60 (-7.47%) | $2.92 | $2.33 | 28.68 M | $43.95 M |
| 10/09/2025 | $1.56 | $2.83 (81.41%) | $3.18 | $1.55 | 166.77 M | $47.84 M |
| 10/08/2025 | $1.65 | $1.54 (-6.67%) | $1.73 | $1.51 | 8.28 M | $26.03 M |
| 10/07/2025 | $1.70 | $1.67 (-1.76%) | $1.76 | $1.56 | 10.44 M | $28.23 M |
| 10/06/2025 | $1.74 | $1.79 (2.87%) | $1.90 | $1.61 | 18.78 M | $30.26 M |
| 10/03/2025 | $1.83 | $1.59 (-13.11%) | $1.83 | $1.47 | 22.66 M | $26.88 M |
| 10/02/2025 | $1.90 | $1.90 (0%) | $2.10 | $1.81 | 14.01 M | $32.12 M |
| 10/01/2025 | $2.07 | $1.88 (-9.18%) | $2.15 | $1.85 | 19.34 M | $31.78 M |
| 09/30/2025 | $2.13 | $1.84 (-13.62%) | $2.35 | $1.73 | 34.82 M | $31.10 M |
| 09/29/2025 | $1.95 | $2.50 (28.21%) | $2.65 | $1.92 | 73.78 M | $42.26 M |
| 09/26/2025 | $1.72 | $1.84 (6.98%) | $2.55 | $1.63 | 157.49 M | $31.10 M |
| 09/25/2025 | $1.05 | $1.38 (31.43%) | $1.44 | $1.03 | 78.97 M | $23.33 M |
| 09/24/2025 | $0.95 | $0.92 (-3.05%) | $0.97 | $0.86 | 35.03 M | $15.57 M |
| 09/23/2025 | $0.83 | $0.85 (2.05%) | $1.15 | $0.80 | 221.57 M | $14.28 M |
| 09/22/2025 | $0.66 | $0.61 (-7.61%) | $0.79 | $0.57 | 70.49 M | $10.26 M |
| 09/19/2025 | $0.48 | $0.54 (13.81%) | $0.60 | $0.47 | 17.39 M | $9.20 M |
| 09/18/2025 | $0.45 | $0.48 (7.62%) | $0.50 | $0.44 | 6.85 M | $8.11 M |
| 09/17/2025 | $0.54 | $0.45 (-15.7%) | $0.55 | $0.41 | 80.89 M | $7.62 M |
| 09/16/2025 | $0.42 | $0.47 (11.9%) | $0.48 | $0.42 | 2.35 M | $7.94 M |
| 09/15/2025 | $0.41 | $0.42 (2.94%) | $0.44 | $0.40 | 2.79 M | $7.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.