5 DAY PERFORMANCE
-8.02%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
+8.25%
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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.72 | 8.41 M | $140.15 M |
| 05/12/2026 | $4.88 | $4.92 (0.82%) | $4.95 | $4.70 | 5.22 M | $139.90 M |
| 05/11/2026 | $4.90 | $5.00 (2.04%) | $5.57 | $4.76 | 10.47 M | $142.18 M |
| 05/08/2026 | $4.87 | $4.99 (2.46%) | $5.20 | $4.76 | 5.93 M | $141.90 M |
| 05/07/2026 | $4.83 | $4.76 (-1.45%) | $5.31 | $4.64 | 7.97 M | $135.36 M |
| 05/06/2026 | $4.31 | $5.00 (16.01%) | $5.08 | $4.26 | 10.05 M | $142.18 M |
| 05/05/2026 | $4.15 | $4.26 (2.65%) | $4.38 | $4.00 | 5.18 M | $121.14 M |
| 05/04/2026 | $4.02 | $4.15 (3.23%) | $4.18 | $3.97 | 3.96 M | $118.01 M |
| 05/01/2026 | $3.85 | $4.04 (4.94%) | $4.06 | $3.81 | 3.80 M | $114.88 M |
| 04/30/2026 | $3.67 | $3.94 (7.36%) | $4.01 | $3.65 | 3.97 M | $112.04 M |
| 04/29/2026 | $3.82 | $3.69 (-3.4%) | $3.83 | $3.58 | 3.72 M | $104.93 M |
| 04/28/2026 | $3.90 | $3.83 (-1.79%) | $3.92 | $3.52 | 5.31 M | $108.91 M |
| 04/27/2026 | $4.20 | $4.00 (-4.76%) | $4.24 | $3.94 | 4.27 M | $113.74 M |
| 04/24/2026 | $4.30 | $4.27 (-0.7%) | $4.45 | $4.10 | 4.49 M | $121.42 M |
| 04/23/2026 | $4.24 | $4.31 (1.65%) | $4.32 | $4.08 | 3.62 M | $122.56 M |
| 04/22/2026 | $4.48 | $4.29 (-4.24%) | $4.60 | $4.08 | 6.84 M | $121.99 M |
| 04/21/2026 | $4.58 | $4.33 (-5.46%) | $4.70 | $4.24 | 5.20 M | $123.13 M |
| 04/20/2026 | $4.56 | $4.58 (0.44%) | $4.75 | $4.53 | 3.61 M | $130.24 M |
| 04/17/2026 | $5.07 | $4.61 (-9.07%) | $5.08 | $4.50 | 6.58 M | $131.09 M |
| 04/16/2026 | $5.30 | $4.98 (-6.04%) | $5.36 | $4.46 | 9.66 M | $141.61 M |
| 04/15/2026 | $4.37 | $5.11 (16.93%) | $5.13 | $4.24 | 12.88 M | $145.31 M |
| 04/14/2026 | $4.60 | $4.30 (-6.52%) | $4.70 | $4.14 | 7.98 M | $122.27 M |
| 04/13/2026 | $4.21 | $4.58 (8.79%) | $4.60 | $4.12 | 6.70 M | $130.24 M |
| 04/10/2026 | $4.31 | $4.29 (-0.46%) | $4.47 | $4.09 | 5.21 M | $121.99 M |
| 04/09/2026 | $3.75 | $4.39 (17.07%) | $4.50 | $3.70 | 22.65 M | $124.83 M |
| 04/08/2026 | $4.53 | $4.14 (-8.61%) | $4.60 | $4.12 | 9.03 M | $117.72 M |
| 04/07/2026 | $4.15 | $4.17 (0.48%) | $4.24 | $3.88 | 2.25 M | $118.58 M |
| 04/06/2026 | $4.32 | $4.19 (-3.01%) | $4.55 | $4.08 | 3.71 M | $119.15 M |
| 04/02/2026 | $4.10 | $4.35 (6.1%) | $4.41 | $4.08 | 1.98 M | $123.70 M |
| 04/01/2026 | $4.20 | $4.30 (2.38%) | $4.54 | $3.99 | 4.39 M | $122.27 M |
| 03/31/2026 | $3.77 | $4.06 (7.69%) | $4.10 | $3.73 | 3.08 M | $115.45 M |
| 03/30/2026 | $4.12 | $3.72 (-9.71%) | $4.19 | $3.66 | 2.88 M | $105.78 M |
| 03/27/2026 | $4.25 | $4.14 (-2.59%) | $4.30 | $3.98 | 2.47 M | $117.72 M |
| 03/26/2026 | $4.40 | $4.31 (-2.05%) | $4.76 | $4.26 | 3.04 M | $122.56 M |
| 03/25/2026 | $4.84 | $4.45 (-8.06%) | $4.93 | $4.38 | 3.35 M | $126.54 M |
| 03/24/2026 | $4.95 | $4.75 (-4.04%) | $5.14 | $4.68 | 3.12 M | $135.07 M |
| 03/23/2026 | $5.03 | $4.96 (-1.39%) | $5.29 | $4.95 | 2.89 M | $141.04 M |
| 03/20/2026 | $4.89 | $4.96 (1.43%) | $5.20 | $4.77 | 3.11 M | $141.04 M |
| 03/19/2026 | $5.09 | $4.91 (-3.54%) | $5.09 | $4.65 | 5.29 M | $139.62 M |
| 03/18/2026 | $5.55 | $5.30 (-4.5%) | $5.55 | $4.85 | 7.32 M | $150.71 M |
| 03/17/2026 | $6.16 | $5.98 (-2.92%) | $6.34 | $5.64 | 7.32 M | $170.05 M |
| 03/16/2026 | $5.12 | $5.56 (8.59%) | $6.08 | $5.08 | 5.43 M | $158.10 M |
| 03/13/2026 | $5.06 | $5.02 (-0.79%) | $5.45 | $4.90 | 2.73 M | $142.75 M |
| 03/12/2026 | $5.18 | $4.92 (-5.02%) | $5.35 | $4.88 | 3.14 M | $139.90 M |
| 03/11/2026 | $4.41 | $5.26 (19.27%) | $5.27 | $4.38 | 4.52 M | $149.57 M |
| 03/10/2026 | $4.64 | $4.51 (-2.8%) | $4.66 | $4.42 | 1.46 M | $128.25 M |
| 03/09/2026 | $4.55 | $4.59 (0.88%) | $4.60 | $4.31 | 1.96 M | $130.52 M |
| 03/06/2026 | $4.53 | $4.56 (0.66%) | $4.85 | $4.47 | 2.18 M | $134.55 M |
| 03/05/2026 | $4.69 | $4.71 (0.43%) | $4.90 | $4.55 | 2.18 M | $138.97 M |
| 03/04/2026 | $4.35 | $4.77 (9.66%) | $4.83 | $4.35 | 3.01 M | $140.74 M |
| 03/03/2026 | $4.34 | $4.31 (-0.69%) | $4.36 | $4.08 | 2.20 M | $127.17 M |
| 03/02/2026 | $4.41 | $4.40 (-0.23%) | $4.53 | $4.28 | 1.92 M | $129.83 M |
| 02/27/2026 | $4.87 | $4.58 (-5.95%) | $4.89 | $4.43 | 2.90 M | $135.14 M |
| 02/26/2026 | $4.92 | $4.93 (0.2%) | $5.15 | $4.70 | 2.93 M | $145.46 M |
| 02/25/2026 | $5.13 | $4.90 (-4.48%) | $5.33 | $4.90 | 3.32 M | $144.58 M |
| 02/24/2026 | $5.19 | $5.04 (-2.89%) | $5.35 | $4.75 | 3.22 M | $148.71 M |
| 02/23/2026 | $4.78 | $5.10 (6.69%) | $5.24 | $4.66 | 4.45 M | $150.48 M |
| 02/20/2026 | $4.73 | $4.75 (0.42%) | $4.89 | $4.62 | 1.98 M | $140.15 M |
| 02/19/2026 | $4.71 | $4.84 (2.76%) | $4.84 | $4.50 | 1.52 M | $142.81 M |
| 02/18/2026 | $4.26 | $4.73 (11.03%) | $4.81 | $4.20 | 2.21 M | $139.56 M |
| 02/17/2026 | $4.84 | $4.26 (-11.98%) | $4.90 | $4.12 | 2.99 M | $125.70 M |
| 02/13/2026 | $4.63 | $4.92 (6.26%) | $5.06 | $4.40 | 2.83 M | $145.17 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.
