5 DAY PERFORMANCE
+107.63%
1 MONTH PERFORMANCE
-29.19%
3 MONTH PERFORMANCE
-58.54%
6 MONTH PERFORMANCE
-76.21%
YEAR-TO-DATE PERFORMANCE
-88.44%
1 YEAR PERFORMANCE
-76.73%
Nxu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.05 | 8,391 | $182.81 M |
| 04/25/2025 | $1.11 | $1.18 (6.31%) | $1.40 | $1.05 | 13,330 | $176.82 M |
| 04/24/2025 | $1.07 | $1.07 (0%) | $1.19 | $1.03 | 9,920 | |
| 04/23/2025 | $1.02 | $1.21 (18.63%) | $1.40 | $0.95 | 57,356 | |
| 04/22/2025 | $1.15 | $1.12 (-2.61%) | $1.30 | $0.91 | 19,367 | $167.83 M |
| 04/21/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $0.85 | 18,339 | $161.83 M |
| 04/17/2025 | $0.93 | $1.00 (7.53%) | $1.15 | $0.88 | 23,571 | $149.85 M |
| 04/16/2025 | $1.18 | $0.92 (-22.03%) | $1.20 | $0.82 | 47,237 | $137.87 M |
| 04/15/2025 | $1.33 | $1.20 (-9.77%) | $1.44 | $1.20 | 43,443 | $179.82 M |
| 04/14/2025 | $1.51 | $1.33 (-11.92%) | $1.60 | $1.30 | 44,616 | $199.30 M |
| 04/11/2025 | $2.14 | $1.55 (-27.57%) | $2.18 | $1.05 | 240,957 | $232.26 M |
| 04/10/2025 | $1.82 | $2.30 (26.37%) | $2.70 | $1.82 | 99,695 | |
| 04/09/2025 | $2.40 | $2.45 (2.08%) | $3.46 | $1.84 | 1.15 M | $367.12 M |
| 04/08/2025 | $3.72 | $2.55 (-31.45%) | $4.20 | $2.21 | 16.50 M | $382.11 M |
| 04/07/2025 | $2.20 | $2.24 (1.82%) | $2.73 | $1.92 | 259,843 | $335.66 M |
| 04/04/2025 | $2.23 | $2.29 (2.69%) | $2.59 | $2.23 | 234,421 | $343.15 M |
| 04/03/2025 | $2.68 | $2.34 (-12.69%) | $2.73 | $2.26 | 215,726 | $350.64 M |
| 04/02/2025 | $3.21 | $2.72 (-15.26%) | $3.79 | $2.68 | 297,013 | $407.58 M |
| 04/01/2025 | $2.74 | $3.46 (26.28%) | $3.70 | $2.67 | 757,635 | $518.47 M |
| 03/31/2025 | $2.86 | $2.67 (-6.64%) | $3.11 | $2.50 | 198,622 | $400.09 M |
| 03/28/2025 | $3.17 | $3.04 (-4.1%) | $3.17 | $3.00 | 157,371 | $455.53 M |
| 03/27/2025 | $3.75 | $3.38 (-9.87%) | $3.80 | $3.12 | 537,903 | $491.11 M |
| 03/26/2025 | $5.31 | $5.30 (-0.19%) | $5.31 | $5.07 | 46,487 | $38.49 M |
| 03/25/2025 | $5.20 | $5.24 (0.77%) | $5.31 | $5.00 | 58,909 | $38.04 M |
| 03/24/2025 | $5.80 | $5.39 (-7.07%) | $5.86 | $5.11 | 102,285 | $39.14 M |
| 03/21/2025 | $5.10 | $5.58 (9.41%) | $5.80 | $4.96 | 154,963 | $40.54 M |
| 03/20/2025 | $4.85 | $5.10 (5.15%) | $5.40 | $4.85 | 77,618 | $37.05 M |
| 03/19/2025 | $4.82 | $4.92 (2.07%) | $5.32 | $4.70 | 99,067 | $35.76 M |
| 03/18/2025 | $4.95 | $4.77 (-3.64%) | $5.08 | $4.60 | 81,193 | $34.62 M |
| 03/17/2025 | $5.30 | $5.09 (-3.96%) | $5.30 | $4.85 | 50,238 | $37.01 M |
| 03/14/2025 | $5.16 | $5.06 (-1.94%) | $5.38 | $4.80 | 78,511 | $36.76 M |
| 03/13/2025 | $4.80 | $5.10 (6.25%) | $5.10 | $4.74 | 46,053 | $3.04 M |
| 03/12/2025 | $4.62 | $4.84 (4.76%) | $5.00 | $4.62 | 64,326 | $2.89 M |
| 03/11/2025 | $4.48 | $4.75 (6.03%) | $4.81 | $4.48 | 42,070 | $2.84 M |
| 03/10/2025 | $4.78 | $4.56 (-4.6%) | $4.82 | $4.54 | 60,293 | $2.72 M |
| 03/07/2025 | $4.71 | $4.90 (4.03%) | $5.00 | $4.71 | 47,540 | $2.92 M |
| 03/06/2025 | $5.09 | $4.92 (-3.34%) | $5.10 | $4.80 | 49,835 | $2.94 M |
| 03/05/2025 | $4.81 | $4.97 (3.33%) | $5.07 | $4.76 | 48,152 | $2.97 M |
| 03/04/2025 | $5.09 | $4.90 (-3.73%) | $5.09 | $4.71 | 64,806 | $2.93 M |
| 03/03/2025 | $5.20 | $5.08 (-2.31%) | $5.36 | $4.73 | 165,362 | $3.03 M |
| 02/28/2025 | $5.50 | $5.21 (-5.27%) | $5.50 | $5.20 | 57,795 | $3.11 M |
| 02/27/2025 | $5.41 | $5.45 (0.74%) | $5.66 | $5.22 | 59,363 | $3.25 M |
| 02/26/2025 | $5.07 | $5.54 (9.27%) | $5.69 | $5.07 | 122,277 | $3.31 M |
| 02/25/2025 | $5.43 | $5.18 (-4.6%) | $5.60 | $5.02 | 215,680 | $3.09 M |
| 02/24/2025 | $6.05 | $5.52 (-8.76%) | $6.19 | $5.00 | 236,713 | $3.29 M |
| 02/21/2025 | $6.40 | $6.13 (-4.22%) | $6.80 | $5.70 | 233,045 | $3.66 M |
| 02/20/2025 | $6.39 | $6.60 (3.29%) | $6.67 | $5.93 | 151,540 | $3.94 M |
| 02/19/2025 | $7.00 | $6.80 (-2.86%) | $7.19 | $6.60 | 195,440 | $4.06 M |
| 02/18/2025 | $7.10 | $7.21 (1.55%) | $7.90 | $7.00 | 314,277 | $4.30 M |
| 02/14/2025 | $6.96 | $7.10 (2.01%) | $8.27 | $6.90 | 517,938 | $4.24 M |
| 02/13/2025 | $7.00 | $7.10 (1.43%) | $8.12 | $6.64 | 651,287 | $4.24 M |
| 02/12/2025 | $9.36 | $8.12 (-13.25%) | $9.98 | $6.88 | 9.35 M | $4.85 M |
| 02/11/2025 | $5.09 | $5.48 (7.66%) | $6.00 | $5.00 | 233,565 | $3.27 M |
| 02/10/2025 | $6.30 | $5.40 (-14.29%) | $6.30 | $5.00 | 259,162 | $3.22 M |
| 02/07/2025 | $7.18 | $6.20 (-13.65%) | $7.20 | $6.20 | 149,145 | $3.70 M |
| 02/06/2025 | $7.40 | $6.96 (-5.95%) | $7.50 | $6.43 | 96,034 | $4.15 M |
| 02/05/2025 | $6.40 | $7.28 (13.75%) | $7.38 | $6.03 | 184,697 | $4.34 M |
| 02/04/2025 | $7.19 | $7.10 (-1.25%) | $8.00 | $6.62 | 441,318 | $4.24 M |
| 02/03/2025 | $5.24 | $7.09 (35.31%) | $8.26 | $5.04 | 2.34 M | $4.23 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.
