Energi Historical Data

NRG Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.0253
+0.81%
$ 2.53 million $ 136,188
Dec 1, 2025 $ 0.0251
-2.66%
$ 2.51 million $ 136,281
Nov 30, 2025 $ 0.0258
+2.07%
$ 2.58 million $ 130,004
Nov 29, 2025 $ 0.0253
+0.65%
$ 2.53 million $ 128,410
Nov 28, 2025 $ 0.0251
+0.20%
$ 2.51 million $ 140,929
Nov 27, 2025 $ 0.0251
-3.02%
$ 2.51 million $ 116,950
Nov 26, 2025 $ 0.0258
-0.45%
$ 2.54 million $ 140,036
Nov 25, 2025 $ 0.026
+0.79%
$ 2.55 million $ 125,850
Nov 24, 2025 $ 0.0258
+2.85%
$ 2.54 million $ 107,749
Nov 23, 2025 $ 0.0251
+0.03%
$ 2.48 million $ 140,654
Nov 22, 2025 $ 0.025
-4.41%
$ 2.48 million $ 123,051
Nov 21, 2025 $ 0.0261
-3.28%
$ 2.6 million $ 130,952
Nov 20, 2025 $ 0.0271
-0.13%
$ 2.68 million $ 114,720
Nov 19, 2025 $ 0.0271
-0.38%
$ 2.69 million $ 130,119
Nov 18, 2025 $ 0.0272
-1.25%
$ 2.7 million $ 130,880
Nov 17, 2025 $ 0.0275
+0.00%
$ 2.73 million $ 123,715
Nov 16, 2025 $ 0.0275
-2.60%
$ 2.73 million $ 129,461
Nov 15, 2025 $ 0.0282
-1.60%
$ 2.8 million $ 124,078
Nov 14, 2025 $ 0.0286
-4.93%
$ 2.84 million $ 126,049
Nov 13, 2025 $ 0.0301
-1.15%
$ 2.98 million $ 127,541
Nov 12, 2025 $ 0.0305
+0.64%
$ 3.02 million $ 142,091
Nov 11, 2025 $ 0.0303
-1.96%
$ 3 million $ 126,212
Nov 10, 2025 $ 0.0309
+4.74%
$ 3.06 million $ 143,025
Nov 9, 2025 $ 0.0295
+1.54%
$ 2.93 million $ 119,283
Nov 8, 2025 $ 0.0291
-5.74%
$ 2.9 million $ 130,051
Nov 7, 2025 $ 0.0309
-0.24%
$ 3.08 million $ 139,396
Nov 6, 2025 $ 0.031
+1.52%
$ 3.09 million $ 134,629
Nov 5, 2025 $ 0.0305
-0.73%
$ 3.04 million $ 130,749
Nov 4, 2025 $ 0.0307
-8.77%
$ 3.06 million $ 114,743
Nov 3, 2025 $ 0.0337
+1.94%
$ 3.36 million $ 144,127
Nov 2, 2025 $ 0.033
-0.17%
$ 3.29 million $ 147,509
Nov 1, 2025 $ 0.0331
+0.64%
$ 3.3 million $ 138,286
Oct 31, 2025 $ 0.0329
+2.10%
$ 3.27 million $ 154,277
Oct 30, 2025 $ 0.0322
-2.62%
$ 3.21 million $ 119,613
Oct 29, 2025 $ 0.033
-0.11%
$ 3.31 million $ 120,327
Oct 28, 2025 $ 0.0331
-0.59%
$ 3.32 million $ 125,443
Oct 27, 2025 $ 0.0333
-0.05%
$ 3.34 million $ 108,532
Oct 26, 2025 $ 0.0333
+0.85%
$ 3.34 million $ 121,326
Oct 25, 2025 $ 0.033
+0.17%
$ 3.31 million $ 116,857
Oct 24, 2025 $ 0.0329
+1.01%
$ 3.3 million $ 117,985
Oct 23, 2025 $ 0.0327
-0.07%
$ 3.27 million $ 126,636
Oct 22, 2025 $ 0.0327
-4.08%
$ 3.27 million $ 122,514
Oct 21, 2025 $ 0.0341
+5.19%
$ 3.41 million $ 112,091
Oct 20, 2025 $ 0.0325
+1.65%
$ 3.25 million $ 129,068
Oct 19, 2025 $ 0.0319
-1.21%
$ 3.2 million $ 117,113
Oct 18, 2025 $ 0.0323
-5.12%
$ 3.23 million $ 106,230
Oct 17, 2025 $ 0.034
-0.97%
$ 3.41 million $ 117,458
Oct 16, 2025 $ 0.0344
-1.98%
$ 3.44 million $ 107,800
Oct 15, 2025 $ 0.0351
-2.35%
$ 3.51 million $ 113,052
Oct 14, 2025 $ 0.0359
+0.02%
$ 3.59 million $ 124,743