5 DAY PERFORMANCE
-15.00%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
-8.93%
YEAR-TO-DATE PERFORMANCE
+56.66%
1 YEAR PERFORMANCE
+866.32%
New Era Energy & Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.61 | $4.86 (-13.37%) | $5.67 | $4.78 | 9.00 M | $477.11 M |
| 08/20/2026 | $5.33 | $5.57 (4.5%) | $5.65 | $5.29 | 4.93 M | $546.82 M |
| 08/19/2026 | $5.13 | $5.40 (5.26%) | $5.58 | $4.92 | 7.07 M | $530.13 M |
| 08/18/2026 | $5.23 | $5.13 (-1.91%) | $5.82 | $5.05 | 8.30 M | $503.62 M |
| 08/17/2026 | $5.20 | $5.46 (5%) | $5.74 | $5.04 | 7.88 M | $536.02 M |
| 08/14/2026 | $5.06 | $5.07 (0.2%) | $5.43 | $4.93 | 7.14 M | $497.73 M |
| 08/13/2026 | $5.38 | $5.00 (-7.06%) | $5.48 | $4.91 | 6.71 M | $490.86 M |
| 08/12/2026 | $5.42 | $5.53 (2.03%) | $5.66 | $5.32 | 5.19 M | $542.89 M |
| 08/11/2026 | $5.41 | $5.23 (-3.33%) | $5.49 | $5.08 | 2.77 M | $513.44 M |
| 08/10/2026 | $5.36 | $5.38 (0.37%) | $5.57 | $5.23 | 3.85 M | $528.16 M |
| 08/07/2026 | $5.32 | $5.28 (-0.75%) | $5.34 | $5.03 | 3.90 M | $518.35 M |
| 08/06/2026 | $5.08 | $5.16 (1.57%) | $5.44 | $4.96 | 4.27 M | $506.56 M |
| 08/05/2026 | $5.15 | $5.18 (0.58%) | $5.42 | $5.07 | 4.16 M | $508.53 M |
| 08/04/2026 | $5.16 | $5.28 (2.33%) | $5.32 | $5.02 | 5.18 M | $518.35 M |
| 08/03/2026 | $4.41 | $5.10 (15.65%) | $5.11 | $4.33 | 5.37 M | $500.67 M |
| 07/31/2026 | $4.95 | $4.66 (-5.86%) | $5.15 | $4.44 | 6.01 M | $457.48 M |
| 07/30/2026 | $4.23 | $4.83 (14.18%) | $4.88 | $4.23 | 7.79 M | $474.17 M |
| 07/29/2026 | $4.41 | $4.07 (-7.71%) | $4.41 | $4.03 | 5.42 M | $399.56 M |
| 07/28/2026 | $4.60 | $4.39 (-4.57%) | $4.60 | $4.26 | 5.40 M | $430.97 M |
| 07/27/2026 | $5.03 | $4.78 (-4.97%) | $5.03 | $4.60 | 6.04 M | $469.26 M |
| 07/24/2026 | $5.37 | $4.78 (-10.99%) | $5.37 | $4.75 | 5.95 M | $469.26 M |
| 07/23/2026 | $5.59 | $5.32 (-4.83%) | $5.98 | $5.22 | 7.26 M | $522.27 M |
| 07/22/2026 | $5.85 | $5.81 (-0.68%) | $6.43 | $5.71 | 10.81 M | $570.38 M |
| 07/21/2026 | $5.24 | $5.91 (12.79%) | $5.95 | $5.20 | 16.07 M | $580.19 M |
| 07/20/2026 | $4.43 | $5.15 (16.25%) | $5.18 | $4.43 | 16.84 M | $505.58 M |
| 07/17/2026 | $3.88 | $4.08 (5.15%) | $4.17 | $3.73 | 5.45 M | $400.54 M |
| 07/16/2026 | $4.36 | $3.99 (-8.49%) | $4.38 | $3.91 | 5.78 M | $391.70 M |
| 07/15/2026 | $4.18 | $4.46 (6.7%) | $4.57 | $4.16 | 6.16 M | $437.84 M |
| 07/14/2026 | $4.24 | $4.16 (-1.89%) | $4.50 | $4.11 | 4.84 M | $408.39 M |
| 07/13/2026 | $4.31 | $4.12 (-4.41%) | $4.31 | $3.97 | 7.30 M | $404.47 M |
| 07/10/2026 | $4.52 | $4.43 (-1.99%) | $4.57 | $4.17 | 6.69 M | $434.90 M |
| 07/09/2026 | $4.49 | $4.51 (0.45%) | $4.82 | $4.30 | 6.44 M | $442.75 M |
| 07/08/2026 | $4.35 | $4.35 (0%) | $4.58 | $4.16 | 8.45 M | $427.05 M |
| 07/07/2026 | $4.60 | $4.36 (-5.22%) | $4.65 | $4.24 | 10.54 M | $428.03 M |
| 07/06/2026 | $5.02 | $4.76 (-5.18%) | $5.27 | $4.75 | 10.73 M | $467.30 M |
| 07/02/2026 | $5.36 | $4.78 (-10.82%) | $5.40 | $4.67 | 13.09 M | $469.26 M |
| 07/01/2026 | $6.01 | $5.20 (-13.48%) | $6.18 | $5.19 | 15.84 M | $510.49 M |
| 06/30/2026 | $6.09 | $6.38 (4.76%) | $6.98 | $6.07 | 7.26 M | $626.33 M |
| 06/29/2026 | $5.91 | $6.14 (3.89%) | $6.53 | $5.15 | 8.79 M | $602.77 M |
| 06/26/2026 | $5.65 | $5.92 (4.78%) | $6.01 | $5.54 | 19.32 M | $581.18 M |
| 06/25/2026 | $6.02 | $5.88 (-2.33%) | $6.24 | $5.46 | 5.81 M | $577.25 M |
| 06/24/2026 | $6.31 | $5.85 (-7.29%) | $6.56 | $5.62 | 7.92 M | $574.30 M |
| 06/23/2026 | $6.18 | $6.17 (-0.16%) | $6.65 | $5.95 | 6.55 M | $605.72 M |
| 06/22/2026 | $6.63 | $6.68 (0.75%) | $7.30 | $6.61 | 13.49 M | $655.79 M |
| 06/18/2026 | $6.09 | $6.25 (2.63%) | $6.29 | $5.67 | 17.07 M | $613.57 M |
| 06/17/2026 | $5.49 | $5.73 (4.37%) | $6.06 | $5.38 | 7.94 M | $562.52 M |
| 06/16/2026 | $5.53 | $5.44 (-1.63%) | $6.05 | $5.42 | 5.17 M | $534.05 M |
| 06/15/2026 | $5.83 | $5.63 (-3.43%) | $6.30 | $5.58 | 7.04 M | $552.71 M |
| 06/12/2026 | $5.22 | $5.45 (4.41%) | $5.83 | $5.21 | 8.79 M | $535.03 M |
| 06/11/2026 | $4.42 | $5.46 (23.53%) | $5.48 | $4.39 | 9.85 M | $536.02 M |
| 06/10/2026 | $4.52 | $4.48 (-0.88%) | $4.67 | $4.32 | 4.17 M | $439.81 M |
| 06/09/2026 | $4.90 | $4.60 (-6.12%) | $5.00 | $4.30 | 6.88 M | $451.59 M |
| 06/08/2026 | $5.06 | $4.91 (-2.96%) | $5.06 | $4.60 | 5.77 M | $482.02 M |
| 06/05/2026 | $5.82 | $4.85 (-16.67%) | $5.82 | $4.65 | 11.09 M | $476.13 M |
| 06/04/2026 | $5.56 | $6.02 (8.27%) | $6.22 | $5.36 | 8.12 M | $590.99 M |
| 06/03/2026 | $5.90 | $5.77 (-2.2%) | $6.19 | $5.61 | 7.78 M | $566.45 M |
| 06/02/2026 | $5.52 | $5.97 (8.15%) | $6.33 | $5.50 | 13.18 M | $586.08 M |
| 06/01/2026 | $4.83 | $5.61 (16.15%) | $6.15 | $4.56 | 19.13 M | $550.74 M |
| 05/29/2026 | $4.87 | $4.77 (-2.05%) | $5.08 | $4.75 | 7.15 M | $468.28 M |
| 05/28/2026 | $4.13 | $4.65 (12.59%) | $4.76 | $4.08 | 7.69 M | $456.50 M |
| 05/27/2026 | $4.28 | $4.13 (-3.5%) | $4.36 | $4.13 | 3.30 M | $405.45 M |
| 05/26/2026 | $4.60 | $4.29 (-6.74%) | $4.71 | $4.13 | 6.91 M | $421.16 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.
