-
5 DAY PERFORMANCE
-14.97% -
1 MONTH PERFORMANCE
+29.18% -
3 MONTH PERFORMANCE
+1.41% -
6 MONTH PERFORMANCE
-28.54% -
YEAR-TO-DATE PERFORMANCE
-85.65% -
1 YEAR PERFORMANCE
-92.14%
Nxu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.33 | $0.33 (0%) | $0.36 | $0.30 | 1.00 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 | $3.95 M |
| 11/07/2024 | $0.51 | $0.54 (4.59%) | $0.57 | $0.51 | 523,600 | $6.39 M |
| 11/06/2024 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.51 | 273,639 | $6.32 M |
| 11/05/2024 | $0.56 | $0.56 (0.18%) | $0.57 | $0.54 | 341,500 | $6.69 M |
| 11/04/2024 | $0.50 | $0.56 (11%) | $0.58 | $0.46 | 727,000 | $6.62 M |
| 11/01/2024 | $0.53 | $0.52 (-2.83%) | $0.54 | $0.51 | 739,702 | $6.14 M |
| 10/31/2024 | $0.53 | $0.53 (0%) | $0.55 | $0.49 | 686,500 | $6.32 M |
| 10/30/2024 | $0.50 | $0.54 (7.86%) | $0.57 | $0.49 | 2.98 M | $6.43 M |
| 10/29/2024 | $0.50 | $0.47 (-5.2%) | $0.51 | $0.45 | 1.68 M | $5.66 M |
| 10/28/2024 | $0.64 | $0.52 (-18.87%) | $0.64 | $0.52 | 2.81 M | $6.19 M |
| 10/25/2024 | $0.50 | $0.62 (23.36%) | $0.65 | $0.45 | 9.80 M | $7.36 M |
| 10/24/2024 | $0.74 | $0.60 (-19.32%) | $0.94 | $0.51 | 392.09 M | $7.14 M |
| 10/23/2024 | $0.26 | $0.25 (-5.05%) | $0.27 | $0.25 | 178,148 | $2.99 M |
| 10/22/2024 | $0.29 | $0.26 (-8.54%) | $0.29 | $0.25 | 275,032 | $3.14 M |
| 10/21/2024 | $0.28 | $0.28 (1.81%) | $0.30 | $0.26 | 403,237 | $3.35 M |
| 10/18/2024 | $0.25 | $0.27 (6.37%) | $0.27 | $0.25 | 93,900 | $3.19 M |
| 10/17/2024 | $0.25 | $0.26 (4.72%) | $0.27 | $0.25 | 152,549 | $3.12 M |
| 10/16/2024 | $0.25 | $0.26 (4.27%) | $0.26 | $0.25 | 56,328 | $3.05 M |
| 10/15/2024 | $0.26 | $0.25 (-5.07%) | $0.26 | $0.25 | 108,264 | $2.98 M |
| 10/14/2024 | $0.25 | $0.26 (2%) | $0.26 | $0.25 | 71,916 | $3.04 M |
| 10/11/2024 | $0.24 | $0.25 (5.04%) | $0.26 | $0.24 | 59,086 | $2.98 M |
| 10/10/2024 | $0.25 | $0.24 (-4.13%) | $0.25 | $0.24 | 76,400 | $2.88 M |
| 10/09/2024 | $0.24 | $0.25 (4.72%) | $0.26 | $0.24 | 276,600 | $3.02 M |
| 10/08/2024 | $0.26 | $0.26 (1%) | $0.27 | $0.25 | 349,200 | $3.13 M |
| 10/07/2024 | $0.26 | $0.26 (-1.55%) | $0.27 | $0.24 | 435,734 | $3.10 M |
| 10/04/2024 | $0.29 | $0.26 (-10.82%) | $0.29 | $0.26 | 4.56 M | $3.05 M |
| 10/03/2024 | $0.24 | $0.28 (13.75%) | $0.35 | $0.24 | 1.83 M | $3.29 M |
| 10/02/2024 | $0.25 | $0.24 (-2.41%) | $0.25 | $0.24 | 46,121 | $2.90 M |
| 10/01/2024 | $0.26 | $0.24 (-5.08%) | $0.26 | $0.24 | 49,820 | $2.90 M |
| 09/30/2024 | $0.24 | $0.25 (3.21%) | $0.26 | $0.23 | 507,536 | $2.96 M |
| 09/27/2024 | $0.22 | $0.24 (5.2%) | $0.24 | $0.22 | 96,200 | $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 |