Novus Capital Corp II - Warrants (01/01/9999) (NXU-WS) Exchange: NYSE

  1. Profile
  2. Novus Capital Corp II - Warrants (01/01/9999) (NXU-WS)

Data as of Oct. 8, 2025

$3.22 ($-0.23) -6.67%

Novus Capital Corp II - Warrants (01/01/9999) - Daily Information
Click for more stock information on Novus Capital Corp II - Warrants (01/01/9999).
Daily Information Data
Date Oct. 8, 2025
Open $3.65
Previous Close $3.22
High $3.65
Low $3.16
Adjusted Open $3.65
Previous Adjusted Close $3.22
Adjusted High $3.65
Adjusted Low $3.16
Invest in Novus Capital Corp II - Warrants (01/01/9999) (NXU-WS)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Novus Capital Corp II - Warrants (01/01/9999) (NXU-WS)
Date Open High Low Close Adj.Close Volume
2022-04-08 $3.65 $3.65 $3.16 $3.22 $3.22 152,964
2022-04-07 $3.49 $3.99 $3.35 $3.45 $3.45 351,009
2022-04-06 $3.36 $3.67 $2.85 $3.50 $3.50 341,966
2022-04-05 $3.08 $3.41 $3.03 $3.30 $3.30 613,107
2022-04-04 $2.80 $3.31 $2.55 $3.01 $3.01 809,011
2022-04-01 $2.69 $3.16 $2.69 $2.75 $2.75 336,927
2022-03-31 $2.84 $2.84 $2.31 $2.70 $2.70 290,666
2022-03-30 $2.35 $2.42 $2.11 $2.37 $2.37 163,171
2022-03-29 $2.89 $2.90 $1.86 $1.96 $1.96 112,484
2022-03-28 $2.90 $2.90 $2.40 $2.68 $2.68 78,425
2022-03-25 $2.70 $2.95 $2.61 $2.95 $2.95 221,700
2022-03-24 $1.60 $2.87 $1.60 $2.75 $2.75 746,457
2022-03-23 $1.74 $1.74 $1.49 $1.65 $1.65 301,603
2022-03-22 $1.48 $1.52 $1.38 $1.50 $1.50 95,454
2022-03-21 $1.71 $1.71 $1.16 $1.34 $1.34 79,226
2022-03-18 $1.35 $1.35 $1.10 $1.22 $1.22 38,720
2022-03-17 $1.35 $1.35 $1.27 $1.35 $1.35 32,215
2022-03-16 $1.35 $1.35 $1.30 $1.35 $1.35 21,130
2022-03-15 $1.30 $1.50 $1.29 $1.38 $1.38 41,555
2022-03-14 $1.25 $1.30 $1.21 $1.30 $1.30 63,289
2022-03-11 $1.18 $1.26 $1.13 $1.25 $1.25 16,136
2022-03-10 $1.25 $1.25 $1.13 $1.13 $1.13 24,941
2022-03-09 $1.25 $1.25 $1.16 $1.22 $1.22 234,406
2022-03-08 $1.35 $1.35 $1.13 $1.17 $1.17 144,608
2022-03-07 $1.59 $1.65 $1.31 $1.35 $1.35 57,007
2022-03-04 $1.59 $1.68 $1.51 $1.67 $1.67 38,281
2022-03-03 $1.73 $1.84 $1.51 $1.70 $1.70 111,200
2022-03-02 $1.50 $1.68 $1.48 $1.57 $1.57 85,629
2022-03-01 $1.64 $1.77 $1.38 $1.39 $1.39 109,022
2022-02-28 $1.75 $1.90 $1.48 $1.49 $1.49 117,718
2022-02-25 $1.84 $1.97 $1.59 $1.74 $1.74 234,867
2022-02-24 $1.48 $1.98 $1.48 $1.85 $1.85 393,144
2022-02-23 $1.39 $1.60 $1.25 $1.53 $1.53 114,411
2022-02-22 $1.30 $1.50 $1.23 $1.39 $1.39 296,354
2022-02-18 $1.83 $1.88 $1.33 $1.40 $1.40 704,618
2022-02-11 $1.36 $1.41 $1.27 $1.35 $1.35 577,732
2022-02-10 $1.07 $1.41 $1.06 $1.38 $1.38 98,273
2022-02-09 $1.15 $1.19 $1.12 $1.12 $1.12 124,270
2022-02-08 $1.24 $1.24 $1.15 $1.15 $1.15 65,673
2022-02-07 $1.36 $1.41 $1.30 $1.30 $1.30 54,781
2022-02-04 $1.21 $1.36 $1.20 $1.36 $1.36 36,096
2022-02-03 $1.20 $1.25 $1.16 $1.20 $1.20 217,023
2022-02-02 $1.21 $1.23 $1.13 $1.20 $1.20 154,243
2022-02-01 $0.99 $1.11 $0.99 $1.10 $1.10 144,876
2022-01-31 $0.94 $1.16 $0.93 $1.00 $1.00 83,258
2022-01-28 $0.85 $0.96 $0.85 $0.94 $0.94 249,777
2022-01-27 $0.90 $0.93 $0.90 $0.91 $0.91 29,414
2022-01-26 $0.90 $0.91 $0.87 $0.90 $0.90 39,608
2022-01-25 $0.82 $0.91 $0.82 $0.88 $0.88 85,783
2022-01-24 $0.95 $0.97 $0.80 $0.87 $0.87 150,670
2022-01-21 $0.92 $0.95 $0.92 $0.95 $0.95 1,597
2022-01-20 $0.91 $1.01 $0.91 $0.97 $0.97 76,415
2022-01-19 $1.05 $1.05 $0.91 $0.91 $0.91 147,067
2022-01-18 $1.09 $1.10 $1.05 $1.08 $1.08 18,943
2022-01-14 $1.12 $1.18 $1.06 $1.11 $1.11 45,785
2022-01-13 $1.09 $1.10 $1.01 $1.05 $1.05 25,631
2022-01-12 $1.13 $1.16 $1.09 $1.09 $1.09 8,532
2022-01-11 $1.13 $1.13 $1.10 $1.10 $1.10 6,886
2022-01-10 $1.24 $1.24 $1.05 $1.10 $1.10 15,750
2022-01-07 $1.20 $1.28 $1.19 $1.19 $1.19 10,900
2022-01-06 $1.19 $1.21 $1.15 $1.20 $1.20 47,645
2022-01-05 $1.22 $1.28 $1.18 $1.19 $1.19 68,066
2022-01-04 $1.23 $1.24 $1.19 $1.24 $1.24 27,385
2022-01-03 $1.35 $1.35 $1.18 $1.25 $1.25 38,095
2021-12-31 $1.22 $1.25 $1.16 $1.25 $1.25 55,145
2021-12-30 $1.25 $1.25 $1.25 $1.25 $1.25 808
2021-12-29 $1.25 $1.25 $1.25 $1.25 $1.25 1,184
2021-12-28 $1.25 $1.35 $1.25 $1.30 $1.30 40,937
2021-12-27 $1.27 $1.33 $1.27 $1.33 $1.33 399
2021-12-23 $1.22 $1.25 $1.16 $1.25 $1.25 44,419
2021-12-22 $1.30 $1.30 $1.21 $1.21 $1.21 13,465
2021-12-21 $1.30 $1.30 $1.24 $1.24 $1.24 35,215
2021-12-20 $1.27 $1.27 $1.22 $1.23 $1.23 12,619
2021-12-17 $1.43 $1.43 $1.28 $1.28 $1.28 18,871
2021-12-16 $1.39 $1.39 $1.34 $1.35 $1.35 22,044
2021-12-15 $1.38 $1.42 $1.33 $1.33 $1.33 46,759
2021-12-14 $1.35 $1.37 $1.31 $1.32 $1.32 14,014
2021-12-13 $1.39 $1.41 $1.35 $1.37 $1.37 21,150
2021-12-10 $1.38 $1.39 $1.25 $1.36 $1.36 28,282
2021-12-09 $1.32 $1.37 $1.30 $1.32 $1.32 48,166
2021-12-08 $1.33 $1.33 $1.24 $1.25 $1.25 28,817
2021-12-07 $1.25 $1.35 $1.20 $1.34 $1.34 34,142
2021-12-06 $1.24 $1.47 $1.19 $1.27 $1.27 70,834
2021-12-03 $1.20 $1.25 $1.11 $1.25 $1.25 30,262
2021-12-02 $1.30 $1.30 $1.19 $1.19 $1.19 25,910
2021-12-01 $1.27 $1.34 $1.25 $1.25 $1.25 16,900
2021-11-30 $1.31 $1.31 $1.25 $1.30 $1.30 14,227
2021-11-29 $1.30 $1.47 $1.29 $1.35 $1.35 34,972
2021-11-26 $1.25 $1.31 $1.23 $1.23 $1.23 31,958
2021-11-24 $1.27 $1.34 $1.27 $1.29 $1.29 14,797
2021-11-23 $1.40 $1.40 $1.26 $1.35 $1.35 43,418
2021-11-22 $1.42 $1.42 $1.30 $1.32 $1.32 22,424
2021-11-19 $1.43 $1.43 $1.33 $1.33 $1.33 74,242
2021-11-18 $1.44 $1.49 $1.31 $1.35 $1.35 98,426
2021-11-17 $1.52 $1.52 $1.36 $1.40 $1.40 85,784
2021-11-16 $1.39 $1.51 $1.35 $1.39 $1.39 191,178
2021-11-15 $1.50 $1.50 $1.32 $1.39 $1.39 89,236
2021-11-12 $1.29 $1.50 $1.28 $1.39 $1.39 84,487
2021-11-11 $1.31 $1.37 $1.29 $1.29 $1.29 6,648
2021-11-10 $1.27 $1.34 $1.27 $1.33 $1.33 1,200
2021-11-09 $1.32 $1.36 $1.27 $1.27 $1.27 8,562
2021-11-08 $1.32 $1.37 $1.32 $1.32 $1.32 23,886
2021-11-05 $1.32 $1.39 $1.32 $1.32 $1.32 8,056
2021-11-04 $1.35 $1.36 $1.31 $1.36 $1.36 24,628
2021-11-03 $1.35 $1.44 $1.35 $1.38 $1.38 33,942
2021-11-02 $1.28 $1.44 $1.28 $1.35 $1.35 18,124
2021-11-01 $1.40 $1.41 $1.24 $1.37 $1.37 88,469
2021-10-29 $1.40 $1.45 $1.35 $1.40 $1.40 43,509
2021-10-28 $1.13 $1.45 $1.13 $1.38 $1.38 87,933
2021-10-27 $1.10 $1.19 $1.10 $1.17 $1.17 65,628
2021-10-26 $1.05 $1.19 $1.05 $1.15 $1.15 44,845
2021-10-25 $1.06 $1.10 $1.02 $1.07 $1.07 42,626
2021-10-22 $1.06 $1.08 $1.05 $1.08 $1.08 15,339
2021-10-21 $1.08 $1.10 $1.06 $1.06 $1.06 23,131
2021-10-20 $1.08 $1.08 $1.08 $1.08 $1.08 900
2021-10-19 $1.05 $1.09 $1.05 $1.09 $1.09 40,194
2021-10-18 $1.05 $1.07 $1.03 $1.06 $1.06 56,052
2021-10-15 $1.08 $1.08 $1.01 $1.01 $1.01 14,681
2021-10-14 $1.10 $1.10 $1.01 $1.02 $1.02 124,707
2021-10-13 $1.07 $1.07 $1.01 $1.04 $1.04 2,758
2021-10-12 $1.05 $1.07 $1.04 $1.07 $1.07 110,368
2021-10-11 $1.05 $1.06 $1.05 $1.06 $1.06 104,516
2021-10-08 $1.02 $1.05 $0.99 $1.03 $1.03 34,904
2021-10-07 $1.30 $1.30 $1.05 $1.07 $1.07 1,929
2021-10-06 $1.03 $1.10 $1.03 $1.04 $1.04 237,595
2021-10-05 $1.07 $1.08 $1.07 $1.08 $1.08 44,243
2021-10-04 $1.10 $1.15 $1.02 $1.03 $1.03 57,302
2021-10-01 $1.09 $1.12 $1.05 $1.05 $1.05 6,408
2021-09-30 $1.03 $1.35 $0.98 $1.09 $1.09 109,538
2021-09-29 $1.06 $1.06 $0.98 $1.02 $1.02 224,478
2021-09-28 $1.06 $1.06 $1.05 $1.06 $1.06 120,496
2021-09-27 $1.07 $1.09 $1.05 $1.06 $1.06 13,916
2021-09-24 $1.05 $1.08 $1.05 $1.08 $1.08 1,300
2021-09-23 $1.05 $1.08 $1.04 $1.07 $1.07 31,732
2021-09-22 $1.09 $1.09 $1.01 $1.05 $1.05 10,700
2021-09-21 $1.30 $1.30 $1.03 $1.04 $1.04 83,365
2021-09-20 $1.15 $1.15 $1.00 $1.04 $1.04 101,155
2021-09-17 $1.07 $1.07 $0.98 $1.03 $1.03 49,673
2021-09-16 $1.07 $1.07 $1.01 $1.06 $1.06 86,922
2021-09-15 $1.05 $1.13 $1.05 $1.07 $1.07 27,384
2021-09-14 $1.11 $1.12 $1.05 $1.05 $1.05 154,285
2021-09-13 $1.05 $1.12 $1.03 $1.06 $1.06 62,329
2021-09-10 $1.15 $1.15 $1.04 $1.10 $1.10 369,231
2021-09-09 $1.06 $1.09 $1.01 $1.03 $1.03 937,523
2021-09-08 $1.05 $1.06 $0.97 $0.99 $0.99 140,452
2021-09-07 $0.97 $1.05 $0.90 $1.01 $1.01 47,537
2021-09-03 $1.05 $1.05 $1.04 $1.05 $1.05 42,770
2021-09-02 $1.00 $1.03 $0.96 $0.97 $0.97 68,318
2021-09-01 $0.98 $1.05 $0.98 $1.04 $1.04 60,802
2021-08-31 $0.90 $0.98 $0.90 $0.98 $0.98 63,582
2021-08-30 $0.76 $0.97 $0.76 $0.96 $0.96 24,819
2021-08-27 $0.86 $0.87 $0.75 $0.81 $0.81 20,050
2021-08-26 $0.98 $0.98 $0.98 $0.98 $0.98 1,434
2021-08-25 $0.84 $0.98 $0.84 $0.95 $0.95 5,920
2021-08-24 $0.91 $0.97 $0.87 $0.95 $0.95 9,072
2021-08-23 $0.95 $1.00 $0.76 $0.95 $0.95 31,030
2021-08-20 $0.97 $1.02 $0.97 $1.01 $1.01 100,904
2021-08-19 $0.94 $1.04 $0.94 $1.03 $1.03 89,345
2021-08-18 $1.05 $1.05 $1.05 $1.05 $1.05 0
2021-08-17 $1.02 $1.07 $0.97 $1.05 $1.05 36,111
2021-08-16 $1.04 $1.05 $1.03 $1.05 $1.05 4,588
2021-08-13 $1.10 $1.11 $1.05 $1.09 $1.09 44,581
2021-08-12 $1.16 $1.16 $1.16 $1.16 $1.16 703
2021-08-11 $1.10 $1.14 $1.08 $1.14 $1.14 4,144
2021-08-10 $1.05 $1.15 $1.05 $1.15 $1.15 4,771
2021-08-09 $1.11 $1.14 $1.04 $1.14 $1.14 46,863
2021-08-06 $1.09 $1.12 $1.04 $1.12 $1.12 17,666
2021-08-05 $1.15 $1.16 $1.09 $1.16 $1.16 12,272
2021-08-04 $1.15 $1.18 $1.12 $1.18 $1.18 4,636
2021-08-03 $1.12 $1.19 $1.12 $1.16 $1.16 5,849
2021-08-02 $1.10 $1.26 $1.10 $1.17 $1.17 47,348
2021-07-30 $1.16 $1.32 $1.15 $1.24 $1.24 4,151
2021-07-29 $1.26 $1.26 $1.18 $1.18 $1.18 283
2021-07-28 $1.23 $1.23 $1.14 $1.21 $1.21 10,397
2021-07-27 $1.24 $1.26 $1.21 $1.25 $1.25 54,644
2021-07-26 $1.21 $1.25 $1.21 $1.24 $1.24 7,219
2021-07-23 $1.18 $1.28 $1.18 $1.28 $1.28 2,348
2021-07-22 $1.41 $1.41 $1.34 $1.34 $1.34 2,722
2021-07-21 $1.25 $1.32 $1.25 $1.32 $1.32 2,603
2021-07-20 $1.40 $1.40 $1.23 $1.23 $1.23 3,090
2021-07-19 $1.15 $1.25 $1.15 $1.21 $1.21 12,693
2021-07-16 $1.28 $1.28 $1.28 $1.28 $1.28 1,326
2021-07-15 $1.21 $1.28 $1.21 $1.28 $1.28 4,080
2021-07-14 $1.19 $1.29 $1.18 $1.19 $1.19 14,480
2021-07-13 $1.20 $1.28 $1.20 $1.28 $1.28 2,859
2021-07-12 $1.24 $1.30 $1.19 $1.29 $1.29 19,669
2021-07-09 $1.18 $1.32 $1.18 $1.27 $1.27 7,933
2021-07-08 $1.17 $1.18 $1.17 $1.18 $1.18 5,975
2021-07-07 $1.23 $1.30 $1.23 $1.29 $1.29 4,573
2021-07-06 $1.16 $1.20 $1.15 $1.16 $1.16 1,473
2021-07-02 $1.20 $1.22 $1.11 $1.22 $1.22 13,138
2021-07-01 $1.16 $1.25 $1.16 $1.23 $1.23 10,338
2021-06-30 $1.23 $1.25 $1.17 $1.18 $1.18 8,484
2021-06-29 $1.32 $1.32 $1.21 $1.25 $1.25 1,703
2021-06-28 $1.15 $1.24 $1.15 $1.24 $1.24 2,319
2021-06-25 $1.15 $1.19 $1.11 $1.13 $1.13 7,301
2021-06-24 $1.14 $1.17 $1.14 $1.17 $1.17 50,021
2021-06-23 $1.18 $1.18 $1.16 $1.16 $1.16 885
2021-06-22 $1.07 $1.18 $1.07 $1.18 $1.18 6,161
2021-06-21 $1.16 $1.18 $1.12 $1.17 $1.17 7,247
2021-06-18 $1.11 $1.18 $1.08 $1.13 $1.13 43,422
2021-06-17 $1.17 $1.17 $1.06 $1.12 $1.12 6,550
2021-06-16 $0.97 $1.17 $0.97 $1.17 $1.17 1,187
2021-06-15 $1.18 $1.18 $1.05 $1.05 $1.05 8,296
2021-06-14 $1.17 $1.18 $1.05 $1.14 $1.14 20,655
2021-06-11 $1.00 $1.18 $1.00 $1.10 $1.10 16,253
2021-06-10 $1.03 $1.10 $0.95 $1.00 $1.00 17,591
2021-06-09 $1.04 $1.05 $1.03 $1.03 $1.03 2,999
2021-06-08 $1.09 $1.09 $1.01 $1.01 $1.01 5,198
2021-06-07 $1.09 $1.13 $1.09 $1.10 $1.10 1,770
2021-06-04 $1.14 $1.14 $1.14 $1.14 $1.14 500
2021-06-03 $1.00 $1.07 $1.00 $1.07 $1.07 10,495
2021-06-02 $1.09 $1.09 $0.96 $0.96 $0.96 9,864
2021-06-01 $1.20 $1.20 $1.05 $1.09 $1.09 11,674
2021-05-28 $1.04 $1.09 $0.96 $1.09 $1.09 6,935
2021-05-27 $0.96 $1.03 $0.96 $1.03 $1.03 7,821
2021-05-26 $0.96 $0.96 $0.96 $0.96 $0.96 1,207
2021-05-25 $0.89 $1.01 $0.88 $0.95 $0.95 3,985
2021-05-24 $0.90 $1.03 $0.88 $0.96 $0.96 38,910
2021-05-21 $1.01 $1.09 $0.86 $0.91 $0.91 36,884
2021-05-20 $0.90 $1.00 $0.90 $0.97 $0.97 3,200
2021-05-19 $0.88 $0.92 $0.85 $0.91 $0.91 145,555
2021-05-18 $0.90 $0.90 $0.90 $0.90 $0.90 11,031
2021-05-17 $0.91 $0.93 $0.86 $0.90 $0.90 161,766
2021-05-14 $0.90 $0.94 $0.85 $0.92 $0.92 22,688
2021-05-13 $0.94 $0.94 $0.88 $0.89 $0.89 44,253
2021-05-12 $0.93 $0.97 $0.89 $0.93 $0.93 16,707
2021-05-11 $0.85 $0.93 $0.85 $0.93 $0.93 71,497
2021-05-10 $0.93 $0.94 $0.93 $0.94 $0.94 15,656
2021-05-07 $0.94 $0.94 $0.93 $0.93 $0.93 7,266
2021-05-06 $0.95 $1.00 $0.94 $0.95 $0.95 17,803
2021-05-05 $0.95 $0.95 $0.95 $0.95 $0.95 3,534
2021-05-04 $0.95 $0.98 $0.95 $0.95 $0.95 35,400
2021-05-03 $0.95 $0.99 $0.95 $0.99 $0.99 8,798
2021-04-30 $0.95 $0.95 $0.95 $0.95 $0.95 3,609
2021-04-29 $0.97 $0.99 $0.95 $0.96 $0.96 8,931
2021-04-28 $0.97 $0.98 $0.97 $0.97 $0.97 6,700
2021-04-27 $0.99 $1.00 $0.95 $0.97 $0.97 11,019
2021-04-26 $0.97 $0.99 $0.95 $0.99 $0.99 10,822
2021-04-23 $1.00 $1.00 $0.82 $0.89 $0.89 15,768
2021-04-22 $0.83 $0.85 $0.83 $0.84 $0.84 18,426
2021-04-21 $0.85 $0.85 $0.80 $0.85 $0.85 43,510
2021-04-20 $0.91 $0.91 $0.84 $0.85 $0.85 51,217
2021-04-19 $0.98 $1.03 $0.92 $0.92 $0.92 41,604
2021-04-16 $1.09 $1.09 $0.96 $0.96 $0.96 41,642
2021-04-15 $1.13 $1.13 $0.98 $0.99 $0.99 81,190
2021-04-14 $1.21 $1.23 $1.07 $1.11 $1.11 120,357
2021-04-13 $1.28 $1.46 $1.20 $1.20 $1.20 21,283
2021-04-12 $1.23 $1.25 $1.21 $1.21 $1.21 52,302
2021-04-09 $1.19 $1.32 $1.19 $1.25 $1.25 55,673
2021-04-08 $1.31 $1.31 $1.16 $1.21 $1.21 15,258
2021-04-07 $1.45 $1.45 $1.31 $1.32 $1.32 11,562
2021-04-06 $1.59 $1.59 $1.31 $1.45 $1.45 16,926
2021-04-05 $1.38 $1.46 $1.36 $1.42 $1.42 2,310
2021-04-01 $1.19 $1.79 $1.13 $1.24 $1.24 49,100
2021-03-31 $1.46 $1.46 $1.15 $1.15 $1.15 40,650
2021-03-30 $1.03 $1.52 $1.00 $1.52 $1.52 35,717
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.