5 DAY PERFORMANCE
-86.01%
1 MONTH PERFORMANCE
-86.96%
3 MONTH PERFORMANCE
-93.04%
6 MONTH PERFORMANCE
-93.28%
YEAR-TO-DATE PERFORMANCE
-94.36%
1 YEAR PERFORMANCE
-93.73%
Nerdy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.26 | $5.89 (-5.91%) | $6.26 | $5.81 | 15.87 K | $49.63 M |
| 11/04/2026 | $6.26 | $6.31 (0.8%) | $6.48 | $6.20 | 28.31 K | $53.16 M |
| 11/03/2026 | $6.15 | $6.16 (0.16%) | $6.27 | $6.06 | 9.06 K | $51.90 M |
| 11/02/2026 | $6.27 | $6.23 (-0.64%) | $6.49 | $6.12 | 9.04 K | $52.49 M |
| 10/30/2026 | $5.83 | $6.29 (7.89%) | $6.44 | $5.78 | 30.62 K | $53.00 M |
| 10/29/2026 | $5.70 | $5.94 (4.21%) | $6.11 | $5.37 | 51.45 K | $50.05 M |
| 10/28/2026 | $5.69 | $5.77 (1.41%) | $5.93 | $5.44 | 32.00 K | $48.61 M |
| 10/27/2026 | $5.77 | $5.68 (-1.56%) | $5.77 | $5.63 | 4.32 K | $47.86 M |
| 10/26/2026 | $6.05 | $5.72 (-5.45%) | $6.08 | $5.64 | 28.92 K | $48.19 M |
| 10/23/2026 | $5.48 | $6.14 (12.04%) | $6.24 | $5.48 | 38.50 K | $51.73 M |
| 10/22/2026 | $5.82 | $5.81 (-0.17%) | $6.29 | $5.58 | 35.01 K | $48.95 M |
| 10/21/2026 | $6.33 | $6.24 (-1.42%) | $6.33 | $5.92 | 11.00 K | $52.57 M |
| 10/20/2026 | $6.00 | $6.29 (4.83%) | $6.39 | $5.81 | 48.35 K | $53.00 M |
| 10/19/2026 | $6.14 | $6.05 (-1.47%) | $6.16 | $5.57 | 52.30 K | $50.97 M |
| 10/16/2026 | $6.80 | $6.17 (-9.26%) | $6.80 | $6.13 | 18.22 K | $51.99 M |
| 10/15/2026 | $6.05 | $6.77 (11.9%) | $6.80 | $5.90 | 23.74 K | $57.04 M |
| 10/14/2026 | $6.01 | $6.12 (1.83%) | $6.32 | $5.59 | 64.20 K | $51.56 M |
| 10/13/2026 | $6.25 | $6.06 (-3.04%) | $6.25 | $5.93 | 12.75 K | $51.06 M |
| 10/12/2026 | $6.59 | $6.21 (-5.77%) | $6.67 | $6.19 | 15.22 K | $52.32 M |
| 10/09/2026 | $6.91 | $6.56 (-5.07%) | $6.91 | $6.44 | 10.75 K | $55.27 M |
| 10/08/2026 | $6.72 | $6.79 (1.04%) | $6.90 | $6.63 | 12.40 K | $57.21 M |
| 10/07/2026 | $6.64 | $6.90 (3.92%) | $7.19 | $6.60 | 23.53 K | $58.14 M |
| 10/06/2026 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.65 | 47.30 K | $56.87 M |
| 10/05/2026 | $7.59 | $6.89 (-9.22%) | $7.59 | $6.89 | 16.70 K | $58.05 M |
| 10/02/2026 | $8.27 | $7.65 (-7.5%) | $8.27 | $7.65 | 11.53 K | $64.45 M |
| 10/01/2026 | $8.19 | $8.20 (0.12%) | $8.27 | $8.11 | 11.60 K | $69.09 M |
| 09/30/2026 | $8.54 | $8.16 (-4.45%) | $8.54 | $8.07 | 8.71 K | $68.75 M |
| 09/29/2026 | $8.41 | $8.50 (1.07%) | $8.56 | $8.41 | 21.20 K | $71.62 M |
| 09/28/2026 | $8.57 | $8.49 (-0.93%) | $8.65 | $8.43 | 14.20 K | $71.53 M |
| 09/25/2026 | $8.64 | $8.67 (0.35%) | $8.74 | $8.50 | 11.90 K | $73.05 M |
| 09/24/2026 | $8.45 | $8.67 (2.6%) | $8.75 | $8.45 | 11.80 K | $73.05 M |
| 09/23/2026 | $8.63 | $8.58 (-0.58%) | $8.73 | $8.44 | 13.60 K | $72.29 M |
| 09/22/2026 | $8.81 | $8.71 (-1.14%) | $8.82 | $8.66 | 8.95 K | $73.39 M |
| 09/21/2026 | $9.00 | $8.85 (-1.67%) | $9.00 | $8.69 | 10.50 K | $74.57 M |
| 09/18/2026 | $8.72 | $8.97 (2.87%) | $8.97 | $8.57 | 27.40 K | $75.58 M |
| 09/17/2026 | $8.62 | $8.70 (0.93%) | $8.87 | $8.60 | 11.60 K | $73.30 M |
| 09/16/2026 | $8.76 | $8.60 (-1.83%) | $9.04 | $8.60 | 10.80 K | $72.46 M |
| 09/15/2026 | $9.15 | $8.80 (-3.83%) | $9.15 | $8.80 | 15.80 K | $74.14 M |
| 09/14/2026 | $9.08 | $9.25 (1.87%) | $9.48 | $9.08 | 9.94 K | $77.94 M |
| 09/11/2026 | $9.14 | $9.46 (3.5%) | $9.50 | $8.89 | 28.20 K | $79.70 M |
| 09/10/2026 | $8.61 | $9.10 (5.69%) | $9.19 | $8.55 | 41.94 K | $76.67 M |
| 09/09/2026 | $8.83 | $8.70 (-1.47%) | $8.94 | $8.56 | 45.13 K | $73.30 M |
| 09/08/2026 | $9.29 | $8.97 (-3.44%) | $9.32 | $8.95 | 20.32 K | $75.58 M |
| 09/04/2026 | $9.49 | $9.35 (-1.48%) | $9.54 | $9.31 | 12.52 K | $78.78 M |
| 09/03/2026 | $9.67 | $9.57 (-1.03%) | $9.79 | $9.52 | 19.60 K | $80.63 M |
| 09/02/2026 | $9.71 | $9.69 (-0.21%) | $9.89 | $9.44 | 12.70 K | $81.64 M |
| 09/01/2026 | $9.90 | $9.78 (-1.21%) | $9.90 | $9.61 | 40.90 K | $82.40 M |
| 08/31/2026 | $10.07 | $10.01 (-0.6%) | $10.16 | $10.00 | 18.82 K | $84.34 M |
| 08/28/2026 | $10.28 | $10.32 (0.39%) | $10.34 | $10.25 | 10.02 K | $86.95 M |
| 08/27/2026 | $10.31 | $10.35 (0.39%) | $10.42 | $10.15 | 30.00 K | $87.20 M |
| 08/26/2026 | $10.24 | $10.39 (1.46%) | $10.50 | $10.24 | 23.14 K | $87.54 M |
| 08/25/2026 | $10.24 | $10.33 (0.88%) | $10.37 | $10.19 | 24.85 K | $87.04 M |
| 08/24/2026 | $10.32 | $10.32 (0%) | $10.59 | $10.29 | 25.80 K | $86.95 M |
| 08/21/2026 | $9.91 | $10.56 (6.56%) | $10.56 | $9.55 | 37.70 K | $88.97 M |
| 08/20/2026 | $9.99 | $9.94 (-0.5%) | $10.29 | $9.75 | 25.57 K | $83.75 M |
| 08/19/2026 | $9.15 | $10.10 (10.38%) | $11.03 | $9.15 | 53.34 K | $85.10 M |
| 08/18/2026 | $9.86 | $9.81 (-0.51%) | $10.15 | $9.68 | 49.77 K | $82.65 M |
| 08/17/2026 | $10.05 | $10.28 (2.29%) | $10.54 | $9.63 | 102.01 K | $86.61 M |
| 08/14/2026 | $10.87 | $10.61 (-2.39%) | $10.94 | $10.56 | 38.31 K | $89.39 M |
| 08/13/2026 | $10.85 | $10.87 (0.18%) | $11.74 | $10.80 | 45.10 K | $91.58 M |
| 08/12/2026 | $10.85 | $11.00 (1.38%) | $11.33 | $10.85 | 93.18 K | $92.68 M |
| 08/11/2026 | $10.95 | $11.14 (1.74%) | $11.23 | $10.80 | 48.02 K | $93.86 M |
| 08/10/2026 | $11.14 | $10.97 (-1.53%) | $11.64 | $10.95 | 43.73 K | $92.43 M |
| 08/07/2026 | $12.00 | $11.34 (-5.5%) | $12.33 | $11.01 | 87.09 K | $95.54 M |
| 08/06/2026 | $12.38 | $12.64 (2.1%) | $12.79 | $12.38 | 16.00 K | $106.50 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.
