Energi Historical Data

NRG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $ 0.04
-0.62%
$ 3.96 million $ 191,587
Jul 4, 2025 $ 0.0402
+0.82%
$ 3.98 million $ 179,554
Jul 3, 2025 $ 0.0399
-0.07%
$ 3.95 million $ 85,912
Jul 2, 2025 $ 0.0399
-4.51%
$ 3.95 million $ 88,479
Jul 1, 2025 $ 0.0418
-4.62%
$ 4.13 million $ 195,252
Jun 30, 2025 $ 0.0438
-0.06%
$ 4.34 million $ 215,052
Jun 29, 2025 $ 0.0438
-2.13%
$ 4.34 million $ 192,992
Jun 28, 2025 $ 0.0448
-3.27%
$ 4.44 million $ 167,328
Jun 27, 2025 $ 0.0463
+3.80%
$ 4.59 million $ 275,208
Jun 26, 2025 $ 0.0446
+11.93%
$ 4.41 million $ 358,450
Jun 25, 2025 $ 0.0399
+6.59%
$ 3.94 million $ 236,990
Jun 24, 2025 $ 0.0374
+4.74%
$ 3.7 million $ 242,246
Jun 23, 2025 $ 0.0357
+1.28%
$ 3.53 million $ 226,974
Jun 22, 2025 $ 0.0353
-16.14%
$ 3.48 million $ 310,271
Jun 21, 2025 $ 0.0418
-6.02%
$ 4.13 million $ 267,431
Jun 20, 2025 $ 0.0445
-2.43%
$ 4.39 million $ 255,193
Jun 19, 2025 $ 0.0456
-8.94%
$ 4.5 million $ 298,244
Jun 18, 2025 $ 0.05
-4.12%
$ 4.94 million $ 297,725
Jun 17, 2025 $ 0.0522
-7.11%
$ 5.15 million $ 309,798
Jun 16, 2025 $ 0.0562
+7.37%
$ 5.54 million $ 344,341
Jun 15, 2025 $ 0.0528
-20.66%
$ 5.2 million $ 548,217
Jun 14, 2025 $ 0.0606
+16.36%
$ 5.95 million $ 96,860
Jun 13, 2025 $ 0.052
-9.65%
$ 5.11 million $ 358,315
Jun 12, 2025 $ 0.0576
-14.23%
$ 5.62 million $ 404,033
Jun 11, 2025 $ 0.0671
-16.90%
$ 6.55 million $ 289,664
Jun 10, 2025 $ 0.0807
-11.75%
$ 7.87 million $ 295,756
Jun 9, 2025 $ 0.0911
+89.86%
$ 8.89 million $ 1.27 million
Jun 8, 2025 $ 0.048
+0.97%
$ 4.68 million $ 262,175
Jun 7, 2025 $ 0.0475
-5.53%
$ 4.64 million $ 227,245
Jun 6, 2025 $ 0.0503
-3.51%
$ 4.9 million $ 286,591
Jun 5, 2025 $ 0.0521
-0.45%
$ 5.08 million $ 213,017
Jun 4, 2025 $ 0.0524
+9.00%
$ 5.1 million $ 198,776
Jun 3, 2025 $ 0.0482
+15.94%
$ 4.7 million $ 265,303
Jun 2, 2025 $ 0.0415
+38.42%
$ 4.06 million $ 273,330
Jun 1, 2025 $ 0.03
-7.16%
$ 2.93 million $ 261,826
May 31, 2025 $ 0.0323
-1.39%
$ 3.15 million $ 259,979
May 30, 2025 $ 0.0327
-0.29%
$ 3.19 million $ 236,857
May 29, 2025 $ 0.0328
-2.26%
$ 3.2 million $ 249,668
May 28, 2025 $ 0.0335
+2.53%
$ 3.27 million $ 269,707
May 27, 2025 $ 0.0327
+0.54%
$ 3.18 million $ 292,816
May 26, 2025 $ 0.0325
-1.14%
$ 3.17 million $ 221,123
May 25, 2025 $ 0.0329
+0.70%
$ 3.2 million $ 288,269
May 24, 2025 $ 0.0327
-2.54%
$ 3.18 million $ 227,320
May 23, 2025 $ 0.0335
+1.51%
$ 3.26 million $ 284,054
May 22, 2025 $ 0.033
+4.56%
$ 3.21 million $ 245,878
May 21, 2025 $ 0.0316
+0.78%
$ 3.08 million $ 268,828
May 20, 2025 $ 0.0314
-2.63%
$ 3.06 million $ 264,109
May 19, 2025 $ 0.0322
-0.22%
$ 3.14 million $ 268,598
May 18, 2025 $ 0.0323
+0.27%
$ 3.15 million $ 248,853
May 17, 2025 $ 0.0322
-0.05%
$ 3.14 million $ 239,837