5 DAY PERFORMANCE
-27.03%
1 MONTH PERFORMANCE
-29.17%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
+4.56%
YEAR-TO-DATE PERFORMANCE
+56.66%
1 YEAR PERFORMANCE
+62.19%
New Era Energy & Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.91 | $4.67 (-4.78%) | $4.95 | $4.63 | 5.77 M | $463.37 M |
| 10/08/2026 | $5.60 | $4.83 (-13.75%) | $5.91 | $4.76 | 17.29 M | $474.17 M |
| 10/07/2026 | $5.68 | $5.53 (-2.64%) | $5.72 | $5.42 | 6.78 M | $542.89 M |
| 10/06/2026 | $6.10 | $5.86 (-3.93%) | $6.14 | $5.78 | 4.80 M | $575.28 M |
| 10/05/2026 | $6.30 | $6.05 (-3.97%) | $6.40 | $5.81 | 6.97 M | $593.94 M |
| 10/02/2026 | $6.55 | $6.29 (-3.97%) | $6.67 | $6.17 | 6.50 M | $617.50 M |
| 10/01/2026 | $6.67 | $6.37 (-4.5%) | $6.70 | $6.25 | 8.05 M | $625.35 M |
| 09/30/2026 | $6.86 | $6.72 (-2.04%) | $7.01 | $6.63 | 7.83 M | $659.71 M |
| 09/29/2026 | $7.09 | $6.76 (-4.65%) | $7.31 | $6.70 | 7.05 M | $663.64 M |
| 09/28/2026 | $6.98 | $6.96 (-0.29%) | $7.33 | $6.84 | 7.45 M | $683.27 M |
| 09/25/2026 | $6.96 | $7.06 (1.44%) | $7.10 | $6.62 | 7.85 M | $693.09 M |
| 09/24/2026 | $6.62 | $6.94 (4.83%) | $7.27 | $6.46 | 11.06 M | $681.31 M |
| 09/23/2026 | $6.83 | $6.99 (2.34%) | $7.20 | $6.71 | 9.03 M | $686.22 M |
| 09/22/2026 | $7.23 | $6.98 (-3.46%) | $7.46 | $6.61 | 16.94 M | $685.24 M |
| 09/21/2026 | $6.87 | $7.65 (11.35%) | $7.94 | $6.75 | 25.52 M | $751.01 M |
| 09/18/2026 | $6.23 | $5.86 (-5.94%) | $6.25 | $5.70 | 8.45 M | $575.28 M |
| 09/17/2026 | $5.75 | $5.81 (1.04%) | $6.15 | $5.68 | 5.76 M | $570.38 M |
| 09/16/2026 | $5.64 | $5.41 (-4.08%) | $5.69 | $5.26 | 6.30 M | $531.11 M |
| 09/15/2026 | $5.55 | $5.46 (-1.62%) | $5.69 | $5.39 | 5.15 M | $536.02 M |
| 09/14/2026 | $5.64 | $5.60 (-0.71%) | $5.83 | $5.45 | 4.88 M | $549.76 M |
| 09/11/2026 | $6.17 | $5.94 (-3.73%) | $6.24 | $5.88 | 3.51 M | $583.14 M |
| 09/10/2026 | $6.06 | $5.93 (-2.15%) | $6.34 | $5.86 | 6.77 M | $582.16 M |
| 09/09/2026 | $6.56 | $6.48 (-1.22%) | $6.94 | $6.42 | 7.28 M | $636.15 M |
| 09/08/2026 | $5.60 | $6.60 (17.86%) | $6.71 | $5.60 | 15.44 M | $647.93 M |
| 09/04/2026 | $5.20 | $5.41 (4.04%) | $5.52 | $5.20 | 4.44 M | $531.11 M |
| 09/03/2026 | $5.08 | $5.27 (3.74%) | $5.37 | $4.99 | 4.35 M | $517.36 M |
| 09/02/2026 | $4.76 | $5.14 (7.98%) | $5.17 | $4.62 | 5.46 M | $504.60 M |
| 09/01/2026 | $4.59 | $4.85 (5.66%) | $4.92 | $4.55 | 5.17 M | $476.13 M |
| 08/31/2026 | $4.56 | $4.75 (4.17%) | $4.76 | $4.55 | 4.14 M | $466.31 M |
| 08/28/2026 | $5.05 | $4.66 (-7.72%) | $5.13 | $4.55 | 7.01 M | $457.48 M |
| 08/27/2026 | $5.04 | $5.13 (1.79%) | $5.30 | $5.02 | 4.19 M | $503.62 M |
| 08/26/2026 | $5.02 | $4.94 (-1.59%) | $5.16 | $4.88 | 4.10 M | $484.97 M |
| 08/25/2026 | $4.90 | $5.07 (3.47%) | $5.10 | $4.71 | 5.18 M | $497.73 M |
| 08/24/2026 | $4.80 | $4.82 (0.42%) | $4.95 | $4.62 | 5.89 M | $473.19 M |
| 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 |
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.
