-
5 DAY PERFORMANCE
+9.84% -
1 MONTH PERFORMANCE
-17.33% -
3 MONTH PERFORMANCE
-30.84% -
6 MONTH PERFORMANCE
-63.66% -
YEAR-TO-DATE PERFORMANCE
-89.13% -
1 YEAR PERFORMANCE
-99.16%
Nxu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.24 | $0.24 (1.63%) | $0.26 | $0.23 | 491,846 | $2.91 M |
| 09/27/2024 | $0.22 | $0.24 (5.2%) | $0.24 | $0.22 | 96,164 | $2.82 M |
| 09/26/2024 | $0.22 | $0.23 (1.88%) | $0.23 | $0.22 | 77,713 | $2.72 M |
| 09/25/2024 | $0.23 | $0.22 (-2.87%) | $0.24 | $0.22 | 205,400 | $2.67 M |
| 09/24/2024 | $0.23 | $0.23 (-0.13%) | $0.24 | $0.23 | 104,477 | $2.74 M |
| 09/23/2024 | $0.25 | $0.23 (-7.14%) | $0.25 | $0.22 | 173,500 | $2.75 M |
| 09/20/2024 | $0.24 | $0.25 (3.33%) | $0.25 | $0.24 | 161,200 | $2.96 M |
| 09/19/2024 | $0.25 | $0.24 (-2.76%) | $0.26 | $0.24 | 439,765 | $2.90 M |
| 09/18/2024 | $0.26 | $0.24 (-6.72%) | $0.26 | $0.24 | 81,600 | $2.90 M |
| 09/17/2024 | $0.27 | $0.26 (-4.05%) | $0.27 | $0.26 | 103,600 | $3.08 M |
| 09/16/2024 | $0.27 | $0.26 (-2.63%) | $0.27 | $0.25 | 53,450 | $3.09 M |
| 09/13/2024 | $0.27 | $0.26 (-3.77%) | $0.27 | $0.25 | 100,872 | $3.07 M |
| 09/12/2024 | $0.24 | $0.27 (12.86%) | $0.30 | $0.23 | 716,306 | $3.19 M |
| 09/11/2024 | $0.23 | $0.23 (-0.82%) | $0.23 | $0.22 | 189,937 | $2.76 M |
| 09/10/2024 | $0.24 | $0.22 (-5.96%) | $0.24 | $0.21 | 286,933 | $2.67 M |
| 09/09/2024 | $0.27 | $0.23 (-11.92%) | $0.27 | $0.23 | 330,732 | $2.79 M |
| 09/06/2024 | $0.29 | $0.26 (-8.93%) | $0.29 | $0.26 | 226,340 | $3.15 M |
| 09/05/2024 | $0.28 | $0.28 (-0.11%) | $0.29 | $0.28 | 129,803 | $3.33 M |
| 09/04/2024 | $0.28 | $0.28 (-1.17%) | $0.28 | $0.26 | 158,528 | $3.34 M |
| 09/03/2024 | $0.31 | $0.29 (-7.29%) | $0.31 | $0.28 | 219,901 | $3.44 M |
| 08/30/2024 | $0.31 | $0.30 (-3.08%) | $0.31 | $0.30 | 57,983 | $3.61 M |
| 08/29/2024 | $0.32 | $0.30 (-4.72%) | $0.32 | $0.30 | 101,249 | $3.59 M |
| 08/28/2024 | $0.33 | $0.30 (-8.97%) | $0.34 | $0.30 | 137,400 | $3.62 M |
| 08/27/2024 | $0.34 | $0.32 (-5.72%) | $0.35 | $0.32 | 102,334 | $3.84 M |
| 08/26/2024 | $0.35 | $0.34 (-1.67%) | $0.36 | $0.33 | 114,128 | $4.06 M |
| 08/23/2024 | $0.34 | $0.34 (0.94%) | $0.36 | $0.34 | 265,800 | $4.09 M |
| 08/22/2024 | $0.34 | $0.34 (0.5%) | $0.34 | $0.33 | 174,800 | $4.05 M |
| 08/21/2024 | $0.32 | $0.33 (3.53%) | $0.33 | $0.32 | 151,800 | $3.95 M |
| 08/20/2024 | $0.32 | $0.32 (0.66%) | $0.35 | $0.32 | 119,700 | $3.84 M |
| 08/19/2024 | $0.33 | $0.33 (-0.52%) | $0.33 | $0.32 | 81,200 | $3.92 M |
| 08/16/2024 | $0.34 | $0.33 (-4.29%) | $0.34 | $0.33 | 210,820 | $3.88 M |
| 08/15/2024 | $0.33 | $0.34 (2.27%) | $0.34 | $0.32 | 99,445 | $4.04 M |
| 08/14/2024 | $0.34 | $0.34 (1.1%) | $0.34 | $0.31 | 86,321 | $4.06 M |
| 08/13/2024 | $0.33 | $0.34 (2.97%) | $0.34 | $0.33 | 95,393 | $4.05 M |
| 08/12/2024 | $0.31 | $0.33 (6.32%) | $0.33 | $0.31 | 116,825 | $3.93 M |
| 08/09/2024 | $0.32 | $0.32 (-0.94%) | $0.33 | $0.31 | 115,500 | $3.78 M |
| 08/08/2024 | $0.35 | $0.32 (-8.57%) | $0.35 | $0.31 | 249,843 | $47.73 M |
| 08/07/2024 | $0.35 | $0.34 (-1.55%) | $0.36 | $0.33 | 95,640 | $51.13 M |
| 08/06/2024 | $0.35 | $0.36 (1.53%) | $0.36 | $0.33 | 248,600 | $53.54 M |
| 08/05/2024 | $0.37 | $0.34 (-7.78%) | $0.37 | $0.34 | 179,900 | $50.75 M |
| 08/02/2024 | $0.39 | $0.37 (-5.17%) | $0.39 | $0.37 | 86,100 | $2.66 M |
| 08/01/2024 | $0.39 | $0.38 (-2.77%) | $0.39 | $0.37 | 62,577 | $2.72 M |
| 07/31/2024 | $0.38 | $0.39 (1.99%) | $0.40 | $0.38 | 71,000 | $2.79 M |
| 07/30/2024 | $0.39 | $0.39 (-1.53%) | $0.40 | $0.38 | 139,938 | $2.76 M |
| 07/29/2024 | $0.39 | $0.39 (0.05%) | $0.40 | $0.39 | 35,500 | $2.82 M |
| 07/26/2024 | $0.40 | $0.40 (0.76%) | $0.40 | $0.39 | 130,100 | $2.85 M |
| 07/25/2024 | $0.39 | $0.39 (-0.26%) | $0.40 | $0.37 | 200,530 | $2.77 M |
| 07/24/2024 | $0.39 | $0.37 (-6%) | $0.40 | $0.36 | 123,623 | $2.65 M |
| 07/23/2024 | $0.40 | $0.39 (-3.45%) | $0.41 | $0.38 | 253,309 | $2.77 M |
| 07/22/2024 | $0.42 | $0.41 (-3.17%) | $0.42 | $0.40 | 88,462 | $2.94 M |
| 07/19/2024 | $0.43 | $0.41 (-5.19%) | $0.43 | $0.40 | 104,783 | $2.92 M |
| 07/18/2024 | $0.42 | $0.43 (1.26%) | $0.43 | $0.41 | 64,583 | $3.05 M |
| 07/17/2024 | $0.45 | $0.42 (-5.57%) | $0.45 | $0.41 | 207,743 | $3.01 M |
| 07/16/2024 | $0.46 | $0.45 (-2.71%) | $0.46 | $0.43 | 154,020 | $3.19 M |
| 07/15/2024 | $0.46 | $0.46 (-0.28%) | $0.46 | $0.44 | 322,413 | $3.31 M |
| 07/12/2024 | $0.42 | $0.45 (7.24%) | $0.47 | $0.41 | 623,539 | $3.22 M |
| 07/11/2024 | $0.43 | $0.42 (-2.65%) | $0.43 | $0.41 | 171,573 | $3.00 M |
| 07/10/2024 | $0.39 | $0.43 (10.97%) | $0.43 | $0.39 | 452,498 | $3.10 M |
| 07/09/2024 | $0.38 | $0.39 (3.72%) | $0.39 | $0.38 | 281,833 | $2.80 M |
| 07/08/2024 | $0.36 | $0.38 (5.97%) | $0.39 | $0.36 | 229,115 | $2.73 M |
| 07/05/2024 | $0.38 | $0.37 (-3.08%) | $0.41 | $0.36 | 1.23 M | $2.62 M |
| 07/03/2024 | $0.37 | $0.37 (2.25%) | $0.47 | $0.36 | 3.13 M | $2.67 M |
| 07/02/2024 | $0.36 | $0.36 (-2.38%) | $0.36 | $0.35 | 201,041 | $2.55 M |
| 07/01/2024 | $0.38 | $0.36 (-4.92%) | $0.38 | $0.35 | 183,053 | $2.59 M |