5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-37.26%
YEAR-TO-DATE PERFORMANCE
-90.00%
1 YEAR PERFORMANCE
-91.93%
Nxu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.22 | $0.22 (1.73%) | $0.24 | $0.22 | 251,122 | $2.67 M |
| 12/19/2024 | $0.24 | $0.22 (-4.87%) | $0.24 | $0.22 | 227,875 | $2.68 M |
| 12/18/2024 | $0.23 | $0.23 (-1.66%) | $0.24 | $0.23 | 406,040 | $2.69 M |
| 12/17/2024 | $0.23 | $0.24 (6.22%) | $0.25 | $0.22 | 469,207 | $2.85 M |
| 12/16/2024 | $0.23 | $0.23 (-1.75%) | $0.24 | $0.23 | 283,900 | $2.74 M |
| 12/13/2024 | $0.24 | $0.23 (-1.43%) | $0.24 | $0.23 | 136,715 | $2.79 M |
| 12/12/2024 | $0.23 | $0.23 (0.86%) | $0.24 | $0.23 | 179,841 | $2.79 M |
| 12/11/2024 | $0.24 | $0.24 (-2.06%) | $0.26 | $0.24 | 188,600 | $2.84 M |
| 12/10/2024 | $0.26 | $0.25 (-2.82%) | $0.26 | $0.23 | 614,200 | $2.96 M |
| 12/09/2024 | $0.24 | $0.26 (5.81%) | $0.26 | $0.24 | 474,049 | $3.04 M |
| 12/06/2024 | $0.26 | $0.25 (-3.31%) | $0.26 | $0.24 | 131,580 | $2.96 M |
| 12/05/2024 | $0.23 | $0.25 (7.39%) | $0.26 | $0.23 | 549,000 | $2.95 M |
| 12/04/2024 | $0.26 | $0.27 (4.55%) | $0.27 | $0.25 | 190,584 | $3.18 M |
| 12/03/2024 | $0.27 | $0.26 (-4.15%) | $0.28 | $0.25 | 331,100 | $3.06 M |
| 12/02/2024 | $0.27 | $0.27 (1.55%) | $0.28 | $0.26 | 155,423 | $3.28 M |
| 11/29/2024 | $0.28 | $0.27 (-1.7%) | $0.28 | $0.27 | 156,746 | $3.24 M |
| 11/27/2024 | $0.26 | $0.27 (2.47%) | $0.27 | $0.25 | 276,322 | $3.17 M |
| 11/26/2024 | $0.25 | $0.26 (1.73%) | $0.27 | $0.25 | 193,900 | $3.09 M |
| 11/25/2024 | $0.26 | $0.26 (0.88%) | $0.28 | $0.25 | 380,053 | $3.16 M |
| 11/22/2024 | $0.25 | $0.27 (7.44%) | $0.27 | $0.25 | 258,700 | $3.22 M |
| 11/21/2024 | $0.25 | $0.26 (3.6%) | $0.27 | $0.24 | 529,909 | $3.09 M |
| 11/20/2024 | $0.26 | $0.24 (-7.16%) | $0.26 | $0.24 | 959,920 | $2.86 M |
| 11/19/2024 | $0.28 | $0.25 (-11.06%) | $0.30 | $0.24 | 1.12 M | $2.98 M |
| 11/18/2024 | $0.35 | $0.29 (-16.09%) | $0.35 | $0.28 | 1.38 M | $3.45 M |
| 11/15/2024 | $0.33 | $0.33 (0%) | $0.36 | $0.30 | 1.01 M | $49.77 M |
| 11/14/2024 | $0.37 | $0.35 (-6.27%) | $0.38 | $0.35 | 662,000 | $52.30 M |
| 11/13/2024 | $0.38 | $0.37 (-1.6%) | $0.39 | $0.34 | 696,810 | $55.80 M |
| 11/12/2024 | $0.40 | $0.40 (-0.1%) | $0.40 | $0.36 | 686,000 | $59.57 M |
| 11/11/2024 | $0.33 | $0.39 (18.32%) | $0.43 | $0.30 | 1.72 M | $58.53 M |
| 11/08/2024 | $0.35 | $0.33 (-4.06%) | $0.39 | $0.28 | 8.61 M | $49.92 M |
| 11/07/2024 | $0.51 | $0.54 (4.59%) | $0.57 | $0.51 | 523,600 | $80.81 M |
| 11/06/2024 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.51 | 273,639 | $79.93 M |
| 11/05/2024 | $0.56 | $0.56 (0.18%) | $0.57 | $0.54 | 341,500 | $84.61 M |
| 11/04/2024 | $0.50 | $0.56 (11%) | $0.58 | $0.46 | 727,000 | $83.70 M |
| 11/01/2024 | $0.53 | $0.52 (-2.83%) | $0.54 | $0.51 | 739,702 | $77.67 M |
| 10/31/2024 | $0.53 | $0.53 (0%) | $0.55 | $0.49 | 686,500 | $79.93 M |
| 10/30/2024 | $0.50 | $0.54 (7.86%) | $0.57 | $0.49 | 2.98 M | $81.33 M |
| 10/29/2024 | $0.50 | $0.47 (-5.2%) | $0.51 | $0.45 | 1.68 M | $71.48 M |
| 10/28/2024 | $0.64 | $0.52 (-18.87%) | $0.64 | $0.52 | 2.81 M | $78.24 M |
| 10/25/2024 | $0.50 | $0.62 (23.36%) | $0.65 | $0.45 | 9.80 M | $93.02 M |
| 10/24/2024 | $0.74 | $0.60 (-19.32%) | $0.94 | $0.51 | 392.09 M | $90.28 M |
| 10/23/2024 | $0.26 | $0.25 (-5.05%) | $0.27 | $0.25 | 178,148 | $37.75 M |
| 10/22/2024 | $0.29 | $0.26 (-8.54%) | $0.29 | $0.25 | 275,032 | $39.72 M |
| 10/21/2024 | $0.28 | $0.28 (1.81%) | $0.30 | $0.26 | 403,237 | $42.38 M |
| 10/18/2024 | $0.25 | $0.27 (6.37%) | $0.27 | $0.25 | 93,900 | $40.27 M |
| 10/17/2024 | $0.25 | $0.26 (4.72%) | $0.27 | $0.25 | 152,549 | $39.48 M |
| 10/16/2024 | $0.25 | $0.26 (4.27%) | $0.26 | $0.25 | 56,328 | $38.52 M |
| 10/15/2024 | $0.26 | $0.25 (-5.07%) | $0.26 | $0.25 | 108,264 | $37.64 M |
| 10/14/2024 | $0.25 | $0.26 (2%) | $0.26 | $0.25 | 71,916 | $38.47 M |
| 10/11/2024 | $0.24 | $0.25 (5.04%) | $0.26 | $0.24 | 59,086 | $37.72 M |
| 10/10/2024 | $0.25 | $0.24 (-4.13%) | $0.25 | $0.24 | 76,400 | $36.44 M |
| 10/09/2024 | $0.24 | $0.25 (4.72%) | $0.26 | $0.24 | 276,600 | $38.14 M |
| 10/08/2024 | $0.26 | $0.26 (1%) | $0.27 | $0.25 | 349,200 | $39.59 M |
| 10/07/2024 | $0.26 | $0.26 (-1.55%) | $0.27 | $0.24 | 435,734 | $39.20 M |
| 10/04/2024 | $0.29 | $0.26 (-10.82%) | $0.29 | $0.26 | 4.56 M | $38.55 M |
| 10/03/2024 | $0.24 | $0.28 (13.75%) | $0.35 | $0.24 | 1.83 M | $41.55 M |
| 10/02/2024 | $0.25 | $0.24 (-2.41%) | $0.25 | $0.24 | 46,121 | $36.65 M |
| 10/01/2024 | $0.26 | $0.24 (-5.08%) | $0.26 | $0.24 | 49,820 | $36.62 M |
| 09/30/2024 | $0.24 | $0.25 (3.21%) | $0.26 | $0.23 | 507,536 | $37.36 M |
| 09/27/2024 | $0.22 | $0.24 (5.2%) | $0.24 | $0.22 | 96,200 | $35.68 M |
| 09/26/2024 | $0.22 | $0.23 (1.88%) | $0.23 | $0.22 | 77,713 | $34.32 M |
| 09/25/2024 | $0.23 | $0.22 (-2.87%) | $0.24 | $0.22 | 205,400 | $33.69 M |
| 09/24/2024 | $0.23 | $0.23 (-0.13%) | $0.24 | $0.23 | 104,477 | $34.69 M |
| 09/23/2024 | $0.25 | $0.23 (-7.14%) | $0.25 | $0.22 | 173,500 | $34.73 M |