Nxu, Inc. - NXU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2025	1.05	0.91	0.91	1.1	0.9	15,118
May 02, 2025	1.1	1.1	1.1	1.1	1	11,322
May 01, 2025	0.95	1.1	1.1	1.12	0.95	9,117
April 30, 2025	1.01	0.95	0.95	1.2	0.9	77,197
April 29, 2025	1.07	1.1	1.1	1.22	0.97	16,378
April 28, 2025	1.2	1.22	1.22	1.22	1.05	8,391
April 25, 2025	1.11	1.18	1.18	1.4	1.05	13,330
April 24, 2025	1.07	1.07	1.07	1.19	1.03	9,920
April 23, 2025	1.02	1.21	1.21	1.4	0.95	57,356
April 22, 2025	1.15	1.12	1.12	1.3	0.91	19,201
April 21, 2025	1.15	1.08	1.08	1.15	0.85	18,339
April 17, 2025	0.93	1	1	1.15	0.88	23,571
April 16, 2025	1.18	0.92	0.92	1.2	0.82	47,237
April 15, 2025	1.33	1.2	1.2	1.44	1.2	43,443
April 14, 2025	1.51	1.33	1.33	1.6	1.3	44,616
April 11, 2025	2.14	1.55	1.55	2.18	1.05	240,957
April 10, 2025	1.82	2.3	2.3	2.7	1.82	99,695
April 09, 2025	2.4	2.45	2.45	3.46	1.84	1.12M
April 08, 2025	3.72	2.55	2.55	4.2	2.21	16.43M
April 07, 2025	2.2	2.24	2.24	2.73	1.92	259,843
April 04, 2025	2.23	2.29	2.29	2.59	2.23	233,176
April 03, 2025	2.68	2.34	2.34	2.73	2.26	214,127
April 02, 2025	3.21	2.72	2.72	3.79	2.68	290,804
April 01, 2025	2.74	3.46	3.46	3.7	2.67	757,635
March 31, 2025	2.86	2.67	2.67	3.11	2.5	198,622
March 28, 2025	3.17	3.04	3.04	3.17	3	157,371
March 27, 2025	3.75	3.38	3.38	3.8	3.12	537,903
March 26, 2025	5.31	5.3	5.3	5.31	5.07	46,487
March 25, 2025	5.2	5.24	5.24	5.31	5	58,909
March 24, 2025	5.8	5.39	5.39	5.86	5.11	102,285
March 21, 2025	5.1	5.58	5.58	5.8	4.96	154,963
March 20, 2025	4.85	5.1	5.1	5.4	4.85	77,618
March 19, 2025	4.82	4.92	4.92	5.32	4.7	99,067
March 18, 2025	4.95	4.77	4.77	5.08	4.6	81,193
March 17, 2025	5.3	5.09	5.09	5.3	4.85	50,238

Nxu, Inc. (NXU) NASDAQ