5 DAY PERFORMANCE
+316.33%
1 MONTH PERFORMANCE
+187.32%
3 MONTH PERFORMANCE
+335.71%
6 MONTH PERFORMANCE
+296.12%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
+30.75%
Nxu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.23 | $0.24 (4.72%) | $0.25 | $0.23 | 1.25 M | $2.89 M |
| 03/11/2025 | $0.22 | $0.24 (6.21%) | $0.24 | $0.22 | 841,400 | $2.84 M |
| 03/10/2025 | $0.24 | $0.23 (-4.48%) | $0.24 | $0.23 | 1.21 M | $2.72 M |
| 03/07/2025 | $0.24 | $0.25 (4.03%) | $0.25 | $0.24 | 950,800 | $2.92 M |
| 03/06/2025 | $0.25 | $0.25 (-3.34%) | $0.25 | $0.24 | 996,700 | $2.94 M |
| 03/05/2025 | $0.24 | $0.25 (3.45%) | $0.25 | $0.24 | 963,047 | $2.97 M |
| 03/04/2025 | $0.25 | $0.25 (-3.65%) | $0.25 | $0.24 | 1.30 M | $2.93 M |
| 03/03/2025 | $0.26 | $0.25 (-2.23%) | $0.27 | $0.24 | 3.31 M | $3.03 M |
| 02/28/2025 | $0.28 | $0.26 (-5.2%) | $0.28 | $0.26 | 1.16 M | $3.11 M |
| 02/27/2025 | $0.27 | $0.27 (0.66%) | $0.28 | $0.26 | 1.19 M | $3.25 M |
| 02/26/2025 | $0.25 | $0.28 (9.36%) | $0.28 | $0.25 | 2.45 M | $3.31 M |
| 02/25/2025 | $0.27 | $0.26 (-4.64%) | $0.28 | $0.25 | 4.31 M | $3.09 M |
| 02/24/2025 | $0.30 | $0.28 (-8.82%) | $0.31 | $0.25 | 4.73 M | $3.29 M |
| 02/21/2025 | $0.32 | $0.31 (-4.25%) | $0.34 | $0.29 | 4.66 M | $3.66 M |
| 02/20/2025 | $0.32 | $0.33 (3.35%) | $0.33 | $0.30 | 3.03 M | $3.94 M |
| 02/19/2025 | $0.35 | $0.34 (-2.86%) | $0.36 | $0.33 | 3.91 M | $4.06 M |
| 02/18/2025 | $0.36 | $0.36 (1.44%) | $0.40 | $0.35 | 6.29 M | $4.30 M |
| 02/14/2025 | $0.35 | $0.36 (2.01%) | $0.41 | $0.35 | 10.36 M | $4.24 M |
| 02/13/2025 | $0.35 | $0.36 (1.43%) | $0.41 | $0.33 | 13.03 M | $4.24 M |
| 02/12/2025 | $0.47 | $0.41 (-13.19%) | $0.50 | $0.34 | 186.91 M | $4.85 M |
| 02/11/2025 | $0.25 | $0.27 (7.54%) | $0.30 | $0.25 | 4.67 M | $3.27 M |
| 02/10/2025 | $0.31 | $0.27 (-14.29%) | $0.31 | $0.25 | 5.18 M | $3.22 M |
| 02/07/2025 | $0.36 | $0.31 (-13.62%) | $0.36 | $0.31 | 2.98 M | $3.70 M |
| 02/06/2025 | $0.37 | $0.35 (-6%) | $0.37 | $0.32 | 1.92 M | $4.15 M |
| 02/05/2025 | $0.32 | $0.36 (13.72%) | $0.37 | $0.30 | 3.69 M | $4.34 M |
| 02/04/2025 | $0.36 | $0.36 (-1.28%) | $0.40 | $0.33 | 8.83 M | $4.24 M |
| 02/03/2025 | $0.26 | $0.35 (35.23%) | $0.41 | $0.25 | 46.90 M | $4.23 M |
| 01/31/2025 | $0.24 | $0.30 (23.08%) | $0.54 | $0.22 | 190.11 M | $3.53 M |
| 01/30/2025 | $0.24 | $0.24 (1.02%) | $0.24 | $0.23 | 3.18 M | $2.84 M |
| 01/29/2025 | $0.24 | $0.24 (-0.42%) | $0.24 | $0.23 | 3.75 M | $2.86 M |
| 01/28/2025 | $0.27 | $0.25 (-7.06%) | $0.29 | $0.25 | 5.36 M | $2.98 M |
| 01/27/2025 | $0.41 | $0.26 (-37.67%) | $0.42 | $0.24 | 14.15 M | $3.04 M |
| 01/24/2025 | $0.55 | $0.62 (12.31%) | $0.68 | $0.55 | 2.25 M | $7.35 M |
| 01/23/2025 | $0.53 | $0.55 (4.59%) | $0.56 | $0.52 | 556,300 | $6.60 M |
| 01/22/2025 | $0.53 | $0.52 (-2.08%) | $0.56 | $0.51 | 670,100 | $6.23 M |
| 01/21/2025 | $0.54 | $0.56 (2.88%) | $0.56 | $0.53 | 538,148 | $6.68 M |
| 01/17/2025 | $0.55 | $0.55 (0.02%) | $0.60 | $0.52 | 1.49 M | $6.56 M |
| 01/16/2025 | $0.56 | $0.58 (3.73%) | $0.74 | $0.55 | 2.27 M | $6.93 M |
| 01/15/2025 | $0.56 | $0.56 (0.11%) | $0.61 | $0.52 | 1.44 M | $6.69 M |
| 01/14/2025 | $0.66 | $0.61 (-7.01%) | $0.68 | $0.60 | 864,530 | $7.28 M |
| 01/13/2025 | $0.68 | $0.69 (1.01%) | $0.70 | $0.60 | 1.66 M | $8.20 M |
| 01/10/2025 | $0.76 | $0.75 (-1.97%) | $0.82 | $0.72 | 1.06 M | $8.89 M |
| 01/08/2025 | $0.82 | $0.80 (-1.83%) | $0.87 | $0.70 | 2.65 M | $9.55 M |
| 01/07/2025 | $0.80 | $0.88 (10.33%) | $1.03 | $0.79 | 4.46 M | $10.53 M |
| 01/06/2025 | $0.75 | $1.02 (36%) | $1.29 | $0.74 | 24.73 M | $12.17 M |
| 01/03/2025 | $0.73 | $0.71 (-2.55%) | $0.78 | $0.62 | 7.59 M | $8.53 M |
| 01/02/2025 | $0.95 | $0.94 (-1.09%) | $1.03 | $0.82 | 6.99 M | $11.22 M |
| 12/31/2024 | $1.91 | $1.06 (-44.5%) | $2.25 | $0.80 | 72.80 M | $12.65 M |
| 12/30/2024 | $0.90 | $1.50 (66.67%) | $2.13 | $0.68 | 573.15 M | $17.90 M |
| 12/27/2024 | $0.29 | $0.24 (-14.9%) | $0.30 | $0.24 | 1.50 M | $2.90 M |
| 12/26/2024 | $0.24 | $0.26 (7.6%) | $0.27 | $0.23 | 648,900 | $3.13 M |
| 12/24/2024 | $0.23 | $0.23 (0.4%) | $0.24 | $0.22 | 167,103 | $2.70 M |
| 12/23/2024 | $0.24 | $0.23 (-5.04%) | $0.24 | $0.22 | 227,065 | $2.70 M |
| 12/20/2024 | $0.22 | $0.22 (1.73%) | $0.24 | $0.22 | 262,361 | $2.67 M |
| 12/19/2024 | $0.24 | $0.22 (-4.87%) | $0.24 | $0.22 | 227,875 | $2.68 M |
| 12/18/2024 | $0.23 | $0.23 (-1.66%) | $0.24 | $0.23 | 406,040 | $2.69 M |
| 12/17/2024 | $0.23 | $0.24 (6.22%) | $0.25 | $0.22 | 469,207 | $2.85 M |
| 12/16/2024 | $0.23 | $0.23 (-1.75%) | $0.24 | $0.23 | 283,900 | $2.74 M |
| 12/13/2024 | $0.24 | $0.23 (-1.43%) | $0.24 | $0.23 | 136,715 | $2.79 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.
