5 DAY PERFORMANCE
-25.61%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
+10.87%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
+56.66%
New Era Energy & Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.65 | $5.92 (4.78%) | $6.01 | $5.54 | 19.32 M | $168.34 M |
| 06/25/2026 | $6.02 | $5.88 (-2.33%) | $6.24 | $5.46 | 5.81 M | $167.20 M |
| 06/24/2026 | $6.31 | $5.85 (-7.29%) | $6.56 | $5.62 | 7.92 M | $166.35 M |
| 06/23/2026 | $6.18 | $6.17 (-0.16%) | $6.65 | $5.95 | 6.55 M | $175.45 M |
| 06/22/2026 | $6.63 | $6.68 (0.75%) | $7.30 | $6.61 | 13.49 M | $189.95 M |
| 06/18/2026 | $6.09 | $6.25 (2.63%) | $6.29 | $5.67 | 17.07 M | $177.72 M |
| 06/17/2026 | $5.49 | $5.73 (4.37%) | $6.06 | $5.38 | 7.94 M | $162.94 M |
| 06/16/2026 | $5.53 | $5.44 (-1.63%) | $6.05 | $5.42 | 5.17 M | $154.69 M |
| 06/15/2026 | $5.83 | $5.63 (-3.43%) | $6.30 | $5.58 | 7.04 M | $160.09 M |
| 06/12/2026 | $5.22 | $5.45 (4.41%) | $5.83 | $5.21 | 8.79 M | $154.98 M |
| 06/11/2026 | $4.42 | $5.46 (23.53%) | $5.48 | $4.39 | 9.85 M | $155.26 M |
| 06/10/2026 | $4.52 | $4.48 (-0.88%) | $4.67 | $4.32 | 4.17 M | $127.39 M |
| 06/09/2026 | $4.90 | $4.60 (-6.12%) | $5.00 | $4.30 | 6.88 M | $130.81 M |
| 06/08/2026 | $5.06 | $4.91 (-2.96%) | $5.06 | $4.60 | 5.77 M | $139.62 M |
| 06/05/2026 | $5.82 | $4.85 (-16.67%) | $5.82 | $4.65 | 11.09 M | $137.91 M |
| 06/04/2026 | $5.56 | $6.02 (8.27%) | $6.22 | $5.36 | 8.12 M | $171.18 M |
| 06/03/2026 | $5.90 | $5.77 (-2.2%) | $6.19 | $5.61 | 7.78 M | $164.08 M |
| 06/02/2026 | $5.52 | $5.97 (8.15%) | $6.33 | $5.50 | 13.18 M | $169.76 M |
| 06/01/2026 | $4.83 | $5.61 (16.15%) | $6.15 | $4.56 | 19.13 M | $311.82 M |
| 05/29/2026 | $4.87 | $4.77 (-2.05%) | $5.08 | $4.75 | 7.15 M | $265.13 M |
| 05/28/2026 | $4.13 | $4.65 (12.59%) | $4.76 | $4.08 | 7.69 M | $258.46 M |
| 05/27/2026 | $4.28 | $4.13 (-3.5%) | $4.36 | $4.13 | 3.30 M | $229.56 M |
| 05/26/2026 | $4.60 | $4.29 (-6.74%) | $4.71 | $4.13 | 6.91 M | $238.45 M |
| 05/22/2026 | $4.18 | $4.43 (5.98%) | $4.64 | $4.16 | 6.02 M | $246.23 M |
| 05/21/2026 | $4.03 | $4.21 (4.47%) | $4.23 | $4.00 | 3.63 M | $234.00 M |
| 05/20/2026 | $4.04 | $4.07 (0.74%) | $4.20 | $3.90 | 4.16 M | $226.22 M |
| 05/19/2026 | $4.20 | $4.01 (-4.52%) | $4.24 | $3.96 | 4.33 M | $222.89 M |
| 05/18/2026 | $4.94 | $4.34 (-12.15%) | $4.98 | $3.86 | 11.32 M | $241.23 M |
| 05/15/2026 | $5.01 | $4.88 (-2.59%) | $5.28 | $4.86 | 5.38 M | $271.24 M |
| 05/14/2026 | $4.91 | $5.28 (7.54%) | $5.34 | $4.79 | 6.50 M | $293.48 M |
| 05/13/2026 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.72 | 8.51 M | $277.36 M |
| 05/12/2026 | $4.88 | $4.92 (0.82%) | $4.95 | $4.70 | 5.22 M | $273.47 M |
| 05/11/2026 | $4.90 | $5.00 (2.04%) | $5.57 | $4.76 | 10.47 M | $277.91 M |
| 05/08/2026 | $4.87 | $4.99 (2.46%) | $5.20 | $4.76 | 5.93 M | $277.36 M |
| 05/07/2026 | $4.83 | $4.76 (-1.45%) | $5.31 | $4.64 | 7.97 M | $264.57 M |
| 05/06/2026 | $4.31 | $5.00 (16.01%) | $5.08 | $4.26 | 10.05 M | $277.91 M |
| 05/05/2026 | $4.15 | $4.26 (2.65%) | $4.38 | $4.00 | 5.18 M | $236.78 M |
| 05/04/2026 | $4.02 | $4.15 (3.23%) | $4.18 | $3.97 | 3.96 M | $230.67 M |
| 05/01/2026 | $3.85 | $4.04 (4.94%) | $4.06 | $3.81 | 3.80 M | $224.56 M |
| 04/30/2026 | $3.67 | $3.94 (7.36%) | $4.01 | $3.65 | 3.97 M | $219.00 M |
| 04/29/2026 | $3.82 | $3.69 (-3.4%) | $3.83 | $3.58 | 3.72 M | $205.10 M |
| 04/28/2026 | $3.90 | $3.83 (-1.79%) | $3.92 | $3.52 | 5.31 M | $212.88 M |
| 04/27/2026 | $4.20 | $4.00 (-4.76%) | $4.24 | $3.94 | 4.27 M | $222.33 M |
| 04/24/2026 | $4.30 | $4.27 (-0.7%) | $4.45 | $4.10 | 4.49 M | $237.34 M |
| 04/23/2026 | $4.24 | $4.31 (1.65%) | $4.32 | $4.08 | 3.62 M | $239.56 M |
| 04/22/2026 | $4.48 | $4.29 (-4.24%) | $4.60 | $4.08 | 6.84 M | $238.45 M |
| 04/21/2026 | $4.58 | $4.33 (-5.46%) | $4.70 | $4.24 | 5.20 M | $240.67 M |
| 04/20/2026 | $4.56 | $4.58 (0.44%) | $4.75 | $4.53 | 3.61 M | $254.57 M |
| 04/17/2026 | $5.07 | $4.61 (-9.07%) | $5.08 | $4.50 | 6.58 M | $256.24 M |
| 04/16/2026 | $5.30 | $4.98 (-6.04%) | $5.36 | $4.46 | 9.66 M | $276.80 M |
| 04/15/2026 | $4.37 | $5.11 (16.93%) | $5.13 | $4.24 | 12.88 M | $284.03 M |
| 04/14/2026 | $4.60 | $4.30 (-6.52%) | $4.70 | $4.14 | 7.98 M | $239.01 M |
| 04/13/2026 | $4.21 | $4.58 (8.79%) | $4.60 | $4.12 | 6.70 M | $254.57 M |
| 04/10/2026 | $4.31 | $4.29 (-0.46%) | $4.47 | $4.09 | 5.21 M | $238.45 M |
| 04/09/2026 | $3.75 | $4.39 (17.07%) | $4.50 | $3.70 | 22.65 M | $244.01 M |
| 04/08/2026 | $4.53 | $4.14 (-8.61%) | $4.60 | $4.12 | 9.03 M | $230.11 M |
| 04/07/2026 | $4.15 | $4.17 (0.48%) | $4.24 | $3.88 | 2.25 M | $231.78 M |
| 04/06/2026 | $4.32 | $4.19 (-3.01%) | $4.55 | $4.08 | 3.71 M | $232.89 M |
| 04/02/2026 | $4.10 | $4.35 (6.1%) | $4.41 | $4.08 | 1.98 M | $241.79 M |
| 04/01/2026 | $4.20 | $4.30 (2.38%) | $4.54 | $3.99 | 4.39 M | $239.01 M |
| 03/31/2026 | $3.77 | $4.06 (7.69%) | $4.10 | $3.73 | 3.08 M | $225.67 M |
| 03/30/2026 | $4.12 | $3.72 (-9.71%) | $4.19 | $3.66 | 2.88 M | $206.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
