-
5 DAY PERFORMANCE
-3.46% -
1 MONTH PERFORMANCE
-18.85% -
3 MONTH PERFORMANCE
-49.06% -
6 MONTH PERFORMANCE
-66.53% -
YEAR-TO-DATE PERFORMANCE
-76.38% -
1 YEAR PERFORMANCE
-68.24%
Nerdy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.89 | $0.81 (-9.21%) | $0.90 | $0.75 | 3.03 M | $83.66 M |
| 11/07/2024 | $0.88 | $0.89 (1.14%) | $0.91 | $0.86 | 1.20 M | $97.83 M |
| 11/06/2024 | $0.92 | $0.88 (-4.61%) | $0.95 | $0.88 | 1.57 M | $96.73 M |
| 11/05/2024 | $0.91 | $0.91 (0.46%) | $0.96 | $0.90 | 1.24 M | $100.49 M |
| 11/04/2024 | $0.83 | $0.90 (8.04%) | $0.90 | $0.83 | 2.61 M | $98.54 M |
| 11/01/2024 | $0.92 | $0.84 (-8.89%) | $0.94 | $0.79 | 1.57 M | $92.23 M |
| 10/31/2024 | $0.93 | $0.90 (-2.8%) | $0.95 | $0.87 | 1.42 M | $99.37 M |
| 10/30/2024 | $0.94 | $0.93 (-0.53%) | $0.95 | $0.92 | 1.24 M | $102.23 M |
| 10/29/2024 | $0.94 | $0.93 (-0.76%) | $0.95 | $0.92 | 881,827 | $102.23 M |
| 10/28/2024 | $0.96 | $0.94 (-2.21%) | $0.99 | $0.94 | 897,433 | $103.20 M |
| 10/25/2024 | $0.97 | $0.95 (-2.1%) | $0.99 | $0.95 | 1.04 M | $104.43 M |
| 10/24/2024 | $0.95 | $0.97 (1.64%) | $0.98 | $0.94 | 716,082 | $106.67 M |
| 10/23/2024 | $1.01 | $0.95 (-5.93%) | $1.01 | $0.92 | 1.67 M | $104.44 M |
| 10/22/2024 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 403,338 | $111.02 M |
| 10/21/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.95 | 2.91 M | $109.92 M |
| 10/18/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 643,626 | $113.22 M |
| 10/17/2024 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 703,132 | $115.42 M |
| 10/16/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 680,805 | $113.22 M |
| 10/15/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 644,100 | $114.32 M |
| 10/14/2024 | $0.99 | $1.03 (4.04%) | $1.03 | $0.97 | 813,032 | $113.22 M |
| 10/11/2024 | $0.99 | $0.99 (0.23%) | $1.01 | $0.98 | 1.06 M | $109.08 M |
| 10/10/2024 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.95 | 956,700 | $107.73 M |
| 10/09/2024 | $0.99 | $0.99 (0.09%) | $1.00 | $0.97 | 2.33 M | $108.92 M |
| 10/08/2024 | $1.00 | $1.00 (-0.19%) | $1.01 | $0.98 | 1.33 M | $109.72 M |
| 10/07/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 544,619 | $112.12 M |
| 10/04/2024 | $0.98 | $1.06 (8.16%) | $1.06 | $0.97 | 1.04 M | $116.52 M |
| 10/03/2024 | $0.98 | $1.01 (3.06%) | $1.02 | $0.98 | 757,148 | $111.02 M |
| 10/02/2024 | $0.97 | $1.02 (5.15%) | $1.03 | $0.97 | 931,600 | $112.12 M |
| 10/01/2024 | $0.97 | $0.99 (2.47%) | $1.01 | $0.96 | 1.18 M | $109.26 M |
| 09/30/2024 | $0.99 | $0.98 (-0.7%) | $1.02 | $0.94 | 1.37 M | $108.07 M |
| 09/27/2024 | $0.97 | $0.98 (0.67%) | $0.99 | $0.96 | 1.67 M | $107.53 M |
| 09/26/2024 | $0.95 | $0.96 (0.31%) | $0.97 | $0.94 | 493,228 | $105.15 M |
| 09/25/2024 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.93 | 1.56 M | $103.89 M |
| 09/24/2024 | $0.97 | $0.97 (-0.11%) | $1.00 | $0.95 | 1.26 M | $106.51 M |
| 09/23/2024 | $0.99 | $0.97 (-2.09%) | $1.00 | $0.92 | 2.31 M | $106.55 M |
| 09/20/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.99 | 1.66 M | $109.92 M |
| 09/19/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 2.03 M | $116.52 M |
| 09/18/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $0.99 | 2.40 M | $116.52 M |
| 09/17/2024 | $1.03 | $1.05 (1.94%) | $1.08 | $1.01 | 2.30 M | $115.42 M |
| 09/16/2024 | $0.95 | $1.04 (9.47%) | $1.06 | $0.94 | 9.15 M | $114.32 M |
| 09/13/2024 | $0.92 | $0.97 (5.29%) | $0.99 | $0.89 | 3.62 M | $106.48 M |
| 09/12/2024 | $0.91 | $0.88 (-2.87%) | $0.93 | $0.86 | 1.52 M | $97.16 M |
| 09/11/2024 | $0.93 | $0.91 (-2.16%) | $0.95 | $0.86 | 2.15 M | $100.02 M |
| 09/10/2024 | $0.88 | $0.92 (3.78%) | $0.93 | $0.87 | 1.30 M | $100.88 M |
| 09/09/2024 | $0.95 | $0.90 (-5.45%) | $0.96 | $0.86 | 2.86 M | $99.16 M |
| 09/06/2024 | $0.99 | $0.94 (-5.4%) | $1.00 | $0.93 | 1.35 M | $102.94 M |
| 09/05/2024 | $0.99 | $1.01 (1.53%) | $1.02 | $0.98 | 1.19 M | $111.02 M |
| 09/04/2024 | $0.97 | $0.99 (2.36%) | $1.04 | $0.96 | 1.03 M | $109.25 M |
| 09/03/2024 | $1.08 | $0.98 (-9.16%) | $1.09 | $0.98 | 2.42 M | $107.85 M |
| 08/30/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 1.06 M | $118.72 M |
| 08/29/2024 | $1.00 | $1.08 (8%) | $1.10 | $1.00 | 1.70 M | $118.72 M |
| 08/28/2024 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.00 | 1.47 M | $111.02 M |
| 08/27/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 1.06 M | $117.62 M |
| 08/26/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 1.50 M | $120.92 M |
| 08/23/2024 | $1.04 | $1.12 (7.69%) | $1.16 | $1.02 | 3.88 M | $123.11 M |
| 08/22/2024 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.01 | 2.19 M | $112.12 M |
| 08/21/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.03 | 3.93 M | $118.72 M |
| 08/20/2024 | $1.18 | $1.04 (-11.86%) | $1.19 | $1.02 | 4.60 M | $114.32 M |
| 08/19/2024 | $0.97 | $1.08 (11.85%) | $1.09 | $0.89 | 5.79 M | $118.72 M |
| 08/16/2024 | $0.88 | $0.96 (8.52%) | $0.96 | $0.82 | 5.52 M | $104.98 M |
| 08/15/2024 | $0.84 | $0.88 (4.54%) | $0.92 | $0.83 | 4.33 M | $96.74 M |
| 08/14/2024 | $0.88 | $0.85 (-3.27%) | $0.95 | $0.82 | 3.73 M | $93.78 M |
| 08/13/2024 | $0.74 | $0.87 (17.04%) | $0.91 | $0.74 | 11.39 M | $95.64 M |
| 08/12/2024 | $0.86 | $0.75 (-12.76%) | $0.87 | $0.73 | 10.63 M | $82.44 M |
| 08/09/2024 | $1.13 | $0.83 (-26.92%) | $1.13 | $0.82 | 21.43 M | $90.78 M |
| 08/08/2024 | $1.49 | $1.59 (6.71%) | $1.60 | $1.47 | 2.03 M | $174.78 M |