New Era Energy & Digital Stock Price History
NASDAQ: NUAIEnergyOil & Gas ProductionUSD
4.70-0.135 (-2.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NUAI price history at a glance
The price history for New Era Energy & Digital (NUAI) on this page begins on January 3, 2022, when the stock closed at $9.80; it most recently closed at $4.70 on October 5, 2026. The highest price in this record is $12.29, reached on December 9, 2024; the latest close is 61.8% below that peak. Across the 4 complete calendar years in the table, NUAI finished higher in 2 and lower in 2. Its best year was 2023 (+5.1%) and its worst was 2024 (-60.5%).
Over roughly 5 years the share price changed -52.1%, a -14.3% compound annual price return (excluding dividends). In the last 12 months alone, NUAI has gained 65.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $12.29
- Date of high
- Dec 9, 2024
- Low since 2022
- $0.321
- Date of low
- Sep 8, 2025
- 52-week high
- $9.45
- 52-week low
- $2.01
- Last close
- $4.70
NUAI returns
1 week
-25.36%
1 month
-27.55%
3 months
+5.98%
6 months
+9.44%
Year to date
+60.24%
1 year
+65.90%
3 years
-55.50%
NUAI price return, excluding dividends.
NUAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.70 | +36.48% |
| 2025 | 3.44 | -18.10% |
| 2024 | 4.20 | -60.49% |
| 2023 | 10.63 | +5.14% |
| 2022 | 10.11 | +3.16% |
2026 return is year to date.
NUAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.91 | 4.95 | 4.63 | 4.70 | -2.80% | |
| 5.59 | 5.91 | 4.77 | 4.83 | -12.66% | |
| 5.67 | 5.72 | 5.42 | 5.53 | -5.63% | |
| 6.10 | 6.14 | 5.78 | 5.86 | -3.14% | |
| 6.30 | 6.40 | 5.81 | 6.05 | -3.82% | |
| 6.55 | 6.67 | 6.17 | 6.29 | -1.26% | |
| 6.67 | 6.70 | 6.25 | 6.37 | -5.21% | |
| 6.86 | 7.01 | 6.63 | 6.72 | -0.59% | |
| 7.09 | 7.31 | 6.70 | 6.76 | -2.87% | |
| 6.98 | 7.33 | 6.84 | 6.96 | -1.42% | |
| 6.96 | 7.10 | 6.62 | 7.06 | +1.73% | |
| 6.62 | 7.27 | 6.46 | 6.94 | -0.72% | |
| 6.83 | 7.20 | 6.71 | 6.99 | +0.22% | |
| 7.23 | 7.46 | 6.61 | 6.98 | -8.82% | |
| 6.87 | 7.94 | 6.75 | 7.65 | +30.55% | |
| 6.23 | 6.25 | 5.70 | 5.86 | +0.86% | |
| 5.75 | 6.15 | 5.68 | 5.81 | +7.39% | |
| 5.64 | 5.69 | 5.26 | 5.41 | -0.92% | |
| 5.55 | 5.69 | 5.39 | 5.46 | -2.50% | |
| 5.64 | 5.83 | 5.45 | 5.60 | -5.72% | |
| 6.17 | 6.24 | 5.88 | 5.94 | +0.17% | |
| 6.06 | 6.34 | 5.86 | 5.93 | -8.49% | |
| 6.56 | 6.94 | 6.42 | 6.48 | -1.82% | |
| 5.60 | 6.71 | 5.60 | 6.60 | +22.00% | |
| 5.20 | 5.52 | 5.20 | 5.41 | +2.66% | |
| 5.08 | 5.37 | 4.99 | 5.27 | +2.53% | |
| 4.77 | 5.17 | 4.62 | 5.14 | +5.98% | |
| 4.59 | 4.92 | 4.55 | 4.85 | +2.21% | |
| 4.56 | 4.76 | 4.55 | 4.75 | +1.82% | |
| 5.05 | 5.13 | 4.55 | 4.66 | -9.16% | |
| 5.04 | 5.30 | 5.02 | 5.13 | +3.85% | |
| 5.02 | 5.16 | 4.88 | 4.94 | -2.56% | |
| 4.90 | 5.10 | 4.71 | 5.07 | +5.30% | |
| 4.80 | 4.95 | 4.62 | 4.82 | -0.82% | |
| 5.61 | 5.67 | 4.78 | 4.86 | -12.84% | |
| 5.33 | 5.65 | 5.29 | 5.57 | +3.15% | |
| 5.13 | 5.58 | 4.92 | 5.40 | +5.26% | |
| 5.23 | 5.82 | 5.05 | 5.13 | -6.04% | |
| 5.20 | 5.74 | 5.04 | 5.46 | +7.69% | |
| 5.06 | 5.43 | 4.93 | 5.07 | +1.50% | |
| 5.38 | 5.48 | 4.91 | 5.00 | -9.67% | |
| 5.42 | 5.66 | 5.32 | 5.53 | +5.74% | |
| 5.41 | 5.49 | 5.08 | 5.23 | -2.79% | |
| 5.36 | 5.57 | 5.23 | 5.38 | +1.89% | |
| 5.32 | 5.34 | 5.03 | 5.28 | +2.33% | |
| 5.08 | 5.44 | 4.96 | 5.16 | -0.39% | |
| 5.15 | 5.42 | 5.07 | 5.18 | -1.89% | |
| 5.16 | 5.32 | 5.02 | 5.28 | +3.53% | |
| 4.41 | 5.11 | 4.33 | 5.10 | +9.44% | |
| 4.95 | 5.15 | 4.44 | 4.66 | -3.52% | |
| 4.23 | 4.88 | 4.23 | 4.83 | +18.82% | |
| 4.41 | 4.41 | 4.03 | 4.07 | -7.51% | |
| 4.60 | 4.60 | 4.27 | 4.40 | -7.96% | |
| 5.03 | 5.03 | 4.60 | 4.78 | 0.00% | |
| 5.37 | 5.37 | 4.75 | 4.78 | -10.16% | |
| 5.59 | 5.98 | 5.22 | 5.32 | -8.52% | |
| 5.85 | 6.43 | 5.71 | 5.81 | -1.69% | |
| 5.24 | 5.95 | 5.20 | 5.91 | +14.76% | |
| 4.44 | 5.18 | 4.44 | 5.15 | +26.38% | |
| 3.88 | 4.17 | 3.73 | 4.08 | +2.26% | |
| 4.36 | 4.38 | 3.91 | 3.99 | -10.65% | |
| 4.18 | 4.57 | 4.16 | 4.46 | +7.21% | |
| 4.24 | 4.50 | 4.11 | 4.16 | +0.97% | |
| 4.31 | 4.31 | 3.97 | 4.12 | -7.00% | |
| 4.52 | 4.57 | 4.17 | 4.43 | -1.77% | |
| 4.49 | 4.82 | 4.30 | 4.51 | +3.68% | |
| 4.35 | 4.58 | 4.16 | 4.35 | -0.23% | |
| 4.60 | 4.65 | 4.24 | 4.36 | -8.40% | |
| 5.02 | 5.27 | 4.75 | 4.76 | -0.31% | |
| 5.36 | 5.40 | 4.67 | 4.78 | -8.08% | |
| 6.01 | 6.18 | 5.19 | 5.20 | -18.57% | |
| 6.09 | 6.98 | 6.07 | 6.38 | +3.91% | |
| 5.91 | 6.53 | 5.15 | 6.14 | +3.72% | |
| 5.65 | 6.01 | 5.54 | 5.92 | +0.68% | |
| 6.02 | 6.24 | 5.46 | 5.88 | +0.51% | |
| 6.31 | 6.56 | 5.62 | 5.85 | -5.11% | |
| 6.18 | 6.65 | 5.95 | 6.17 | -7.71% | |
| 6.63 | 7.30 | 6.61 | 6.68 | +6.88% | |
| 6.09 | 6.29 | 5.67 | 6.25 | +9.08% | |
| 5.49 | 6.06 | 5.38 | 5.73 | +5.33% | |
| 5.53 | 6.05 | 5.42 | 5.44 | -3.37% | |
| 5.83 | 6.30 | 5.58 | 5.63 | +3.30% | |
| 5.22 | 5.83 | 5.21 | 5.45 | -0.18% | |
| 4.42 | 5.48 | 4.39 | 5.46 | +21.87% | |
| 4.52 | 4.67 | 4.32 | 4.48 | -2.61% | |
| 4.90 | 5.00 | 4.30 | 4.60 | -6.22% | |
| 5.06 | 5.06 | 4.60 | 4.91 | +1.13% | |
| 5.82 | 5.82 | 4.65 | 4.85 | -19.44% | |
| 5.56 | 6.22 | 5.36 | 6.02 | +4.42% | |
| 5.90 | 6.19 | 5.61 | 5.77 | -3.43% | |
| 5.52 | 6.33 | 5.50 | 5.97 | +6.42% | |
| 4.83 | 6.15 | 4.56 | 5.61 | +17.61% | |
| 4.87 | 5.08 | 4.75 | 4.77 | +2.58% | |
| 4.13 | 4.76 | 4.08 | 4.65 | +12.59% | |
| 4.28 | 4.36 | 4.13 | 4.13 | -3.73% | |
| 4.60 | 4.71 | 4.13 | 4.29 | -3.16% | |
| 4.18 | 4.64 | 4.16 | 4.43 | +5.23% | |
| 4.03 | 4.23 | 4.00 | 4.21 | +3.44% | |
| 4.04 | 4.20 | 3.90 | 4.07 | +1.50% | |
| 4.20 | 4.24 | 3.96 | 4.01 | -7.50% | |
| 4.94 | 4.98 | 3.86 | 4.34 | -11.17% | |
| 5.01 | 5.28 | 4.86 | 4.88 | -7.58% | |
| 4.91 | 5.34 | 4.79 | 5.28 | +5.81% | |
| 5.00 | 5.11 | 4.72 | 4.99 | +1.42% | |
| 4.88 | 4.95 | 4.70 | 4.92 | -1.60% | |
| 4.90 | 5.57 | 4.77 | 5.00 | +0.20% | |
| 4.87 | 5.20 | 4.77 | 4.99 | +4.83% | |
| 4.83 | 5.31 | 4.65 | 4.76 | -4.80% | |
| 4.31 | 5.08 | 4.26 | 5.00 | +17.37% | |
| 4.15 | 4.38 | 4.00 | 4.26 | +2.65% | |
| 4.02 | 4.18 | 3.97 | 4.15 | +2.72% | |
| 3.85 | 4.06 | 3.81 | 4.04 | +2.54% | |
| 3.67 | 4.01 | 3.65 | 3.94 | +6.78% | |
| 3.82 | 3.83 | 3.58 | 3.69 | -3.66% | |
| 3.90 | 3.92 | 3.52 | 3.83 | -4.25% | |
| 4.20 | 4.24 | 3.94 | 4.00 | -6.32% | |
| 4.30 | 4.45 | 4.10 | 4.27 | -0.93% | |
| 4.24 | 4.32 | 4.08 | 4.31 | +0.47% | |
| 4.48 | 4.60 | 4.08 | 4.29 | -0.92% | |
| 4.58 | 4.70 | 4.24 | 4.33 | -5.46% | |
| 4.56 | 4.75 | 4.53 | 4.58 | -0.65% | |
| 5.07 | 5.08 | 4.50 | 4.61 | -7.43% | |
| 5.30 | 5.36 | 4.46 | 4.98 | -2.54% | |
| 4.37 | 5.13 | 4.24 | 5.11 | +18.84% | |
| 4.60 | 4.70 | 4.14 | 4.30 | -6.11% | |
| 4.21 | 4.60 | 4.12 | 4.58 | +6.76% | |
| 4.31 | 4.48 | 4.09 | 4.29 | -2.28% | |
| 3.75 | 4.50 | 3.70 | 4.39 | +6.04% | |
| 4.53 | 4.60 | 4.12 | 4.14 | -0.72% | |
| 4.15 | 4.24 | 3.88 | 4.17 | -0.48% | |
| 4.32 | 4.55 | 4.08 | 4.19 | -3.68% | |
| 4.10 | 4.41 | 4.08 | 4.35 | +1.16% | |
| 4.20 | 4.54 | 3.99 | 4.30 | +5.91% | |
| 3.77 | 4.10 | 3.73 | 4.06 | +9.14% | |
| 4.12 | 4.19 | 3.66 | 3.72 | -10.14% | |
| 4.25 | 4.30 | 3.98 | 4.14 | -3.94% | |
| 4.40 | 4.76 | 4.26 | 4.31 | -3.15% | |
| 4.84 | 4.93 | 4.38 | 4.45 | -6.32% | |
| 4.95 | 5.14 | 4.68 | 4.75 | -4.23% | |
| 5.03 | 5.29 | 4.95 | 4.96 | +0.10% | |
| 4.89 | 5.20 | 4.77 | 4.96 | +0.92% | |
| 5.09 | 5.09 | 4.65 | 4.91 | -7.36% | |
| 5.55 | 5.55 | 4.85 | 5.30 | -11.37% | |
| 6.16 | 6.34 | 5.64 | 5.98 | +7.55% | |
| 5.12 | 6.08 | 5.08 | 5.56 | +10.76% | |
| 5.06 | 5.45 | 4.90 | 5.02 | +2.03% | |
| 5.18 | 5.35 | 4.88 | 4.92 | -6.46% | |
| 4.41 | 5.27 | 4.38 | 5.26 | +16.63% | |
| 4.64 | 4.66 | 4.42 | 4.51 | -1.74% | |
| 4.55 | 4.60 | 4.31 | 4.59 | +0.66% | |
| 4.53 | 4.85 | 4.48 | 4.56 | -3.18% | |
| 4.69 | 4.90 | 4.55 | 4.71 | -1.26% | |
| 4.35 | 4.83 | 4.35 | 4.77 | +10.67% | |
| 4.34 | 4.36 | 4.08 | 4.31 | -2.05% | |
| 4.41 | 4.53 | 4.28 | 4.40 | -3.93% | |
| 4.87 | 4.89 | 4.43 | 4.58 | -7.10% | |
| 4.92 | 5.15 | 4.70 | 4.93 | +0.61% | |
| 5.13 | 5.33 | 4.90 | 4.90 | -2.78% | |
| 5.19 | 5.35 | 4.75 | 5.04 | -1.18% | |
| 4.78 | 5.24 | 4.66 | 5.10 | +7.37% | |
| 4.73 | 4.89 | 4.62 | 4.75 | -1.86% | |
| 4.71 | 4.84 | 4.50 | 4.84 | +2.33% | |
| 4.26 | 4.81 | 4.20 | 4.73 | +10.90% | |
| 4.84 | 4.90 | 4.12 | 4.27 | -13.31% | |
| 4.63 | 5.06 | 4.40 | 4.92 | +6.96% | |
| 5.04 | 5.13 | 4.56 | 4.60 | -8.37% | |
| 5.06 | 5.39 | 4.71 | 5.02 | +0.60% | |
| 4.98 | 5.12 | 4.85 | 4.99 | -1.58% | |
| 5.06 | 5.15 | 4.78 | 5.07 | +0.20% | |
| 5.53 | 5.55 | 4.95 | 5.06 | -2.88% | |
| 5.40 | 5.90 | 5.07 | 5.21 | -10.17% | |
| 6.55 | 6.97 | 5.68 | 5.80 | -12.98% | |
| 6.20 | 6.78 | 5.85 | 6.67 | +9.08% | |
| 6.46 | 6.70 | 5.87 | 6.11 | -10.93% | |
| 7.26 | 7.77 | 6.20 | 6.86 | -6.92% | |
| 7.44 | 8.38 | 6.92 | 7.37 | -4.04% | |
| 7.66 | 8.27 | 6.80 | 7.68 | +1.05% | |
| 6.30 | 7.60 | 5.82 | 7.60 | +19.87% | |
| 7.38 | 7.50 | 6.20 | 6.34 | -13.09% | |
| 7.06 | 7.75 | 6.92 | 7.30 | -9.49% | |
| 7.18 | 9.45 | 7.16 | 8.06 | +17.66% | |
| 5.88 | 6.99 | 5.52 | 6.85 | +24.77% | |
| 5.02 | 6.32 | 5.00 | 5.49 | +26.79% | |
| 4.50 | 4.58 | 4.22 | 4.33 | -4.84% | |
| 4.14 | 4.75 | 4.11 | 4.55 | +9.90% | |
| 4.32 | 4.40 | 4.04 | 4.14 | -6.12% | |
| 3.76 | 4.45 | 3.76 | 4.41 | +19.51% | |
| 3.58 | 3.77 | 3.42 | 3.69 | +3.07% | |
| 3.57 | 3.71 | 3.49 | 3.58 | +0.28% | |
| 3.15 | 3.62 | 3.13 | 3.57 | +11.56% | |
| 3.32 | 3.61 | 3.11 | 3.20 | -2.14% | |
| 3.60 | 3.65 | 3.23 | 3.27 | -8.15% | |
| 3.50 | 3.65 | 3.20 | 3.56 | +3.49% | |
| 2.95 | 3.46 | 2.63 | 3.44 | +17.41% | |
| 2.30 | 2.93 | 2.29 | 2.93 | +23.63% | |
| 2.75 | 2.81 | 2.01 | 2.37 | -11.90% | |
| 4.31 | 4.58 | 2.66 | 2.69 | -41.01% | |
| 4.60 | 4.74 | 4.38 | 4.56 | -3.49% | |
| 4.71 | 4.97 | 4.48 | 4.73 | -1.15% | |
| 4.19 | 4.84 | 4.11 | 4.78 | +11.68% | |
| 3.80 | 4.50 | 3.72 | 4.28 | +13.53% | |
| 3.63 | 3.90 | 3.52 | 3.77 | +3.86% | |
| 3.35 | 3.75 | 3.35 | 3.63 | +10.00% | |
| 3.40 | 3.68 | 3.29 | 3.30 | -1.79% | |
| 3.00 | 3.42 | 3.00 | 3.36 | +4.84% | |
| 3.35 | 3.42 | 2.88 | 3.21 | -4.33% | |
| 3.53 | 3.79 | 3.24 | 3.35 | -6.94% | |
| 3.57 | 3.67 | 3.39 | 3.60 | +1.12% | |
| 3.89 | 3.94 | 3.52 | 3.56 | -11.00% | |
| 4.30 | 4.32 | 3.80 | 4.00 | -8.26% | |
| 4.28 | 4.67 | 4.13 | 4.36 | +0.93% | |
| 4.40 | 4.44 | 4.10 | 4.32 | -2.37% | |
| 4.16 | 4.53 | 4.06 | 4.43 | +4.61% | |
| 4.42 | 4.42 | 3.87 | 4.23 | -3.31% | |
| 4.91 | 5.35 | 4.33 | 4.38 | -9.61% | |
| 4.86 | 5.01 | 4.63 | 4.84 | -4.91% | |
| 5.07 | 5.16 | 4.91 | 5.09 | +0.39% | |
| 4.78 | 5.35 | 4.76 | 5.07 | +8.33% | |
| 4.23 | 4.78 | 3.95 | 4.68 | +6.36% | |
| 3.79 | 4.55 | 3.76 | 4.40 | +15.79% | |
| 3.36 | 3.84 | 3.23 | 3.80 | +14.11% | |
| 4.00 | 4.25 | 3.28 | 3.33 | -12.02% | |
| 4.29 | 4.40 | 3.68 | 3.79 | -11.57% | |
| 3.78 | 4.50 | 3.70 | 4.28 | +7.27% | |
| 3.93 | 4.09 | 3.82 | 3.99 | -0.62% | |
| 3.26 | 4.46 | 3.25 | 4.02 | -5.19% | |
| 4.59 | 4.73 | 4.12 | 4.24 | -14.79% | |
| 4.43 | 5.01 | 4.12 | 4.97 | +12.95% | |
| 4.94 | 4.94 | 4.30 | 4.40 | -13.47% | |
| 5.59 | 5.63 | 4.92 | 5.09 | -5.31% | |
| 5.60 | 5.74 | 4.68 | 5.37 | -11.09% | |
| 6.49 | 7.02 | 5.90 | 6.04 | +6.53% | |
| 5.96 | 6.10 | 5.65 | 5.67 | -2.58% | |
| 5.89 | 6.25 | 5.53 | 5.82 | -7.91% | |
| 5.91 | 7.59 | 5.62 | 6.32 | +11.56% | |
| 5.88 | 6.32 | 5.44 | 5.67 | +1.34% | |
| 5.62 | 6.23 | 4.88 | 5.59 | +1.08% | |
| 5.84 | 5.94 | 5.28 | 5.53 | -1.95% | |
| 6.03 | 6.48 | 5.61 | 5.64 | -10.05% | |
| 5.52 | 6.71 | 5.01 | 6.27 | +7.00% | |
| 4.16 | 6.20 | 4.13 | 5.86 | +48.35% | |
| 4.20 | 4.40 | 3.84 | 3.95 | +4.22% | |
| 3.87 | 4.95 | 3.63 | 3.79 | -12.47% | |
| 4.77 | 4.95 | 3.81 | 4.33 | -23.23% | |
| 5.20 | 6.21 | 5.06 | 5.64 | +23.96% | |
| 3.40 | 4.71 | 3.20 | 4.55 | +44.44% | |
| 3.74 | 4.10 | 2.90 | 3.15 | -5.97% | |
| 3.69 | 4.30 | 3.23 | 3.35 | +9.12% | |
| 2.35 | 3.48 | 2.35 | 3.07 | +30.64% | |
| 2.56 | 2.61 | 2.17 | 2.35 | -9.62% | |
| 2.81 | 2.93 | 2.33 | 2.60 | -8.13% | |
| 1.56 | 3.18 | 1.55 | 2.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NUAI chart for longer ranges.