Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 15, 2026 $231.77
-0.64%
$53.61 million $5.36 billion
May 14, 2026 $233.26
+2.88%
$53.96 million $6.58 billion
May 13, 2026 $226.73
+3.22%
$52.45 million $3.85 billion
May 12, 2026 $219.65
+3.20%
$50.81 million $5.32 billion
May 11, 2026 $212.83
+0.17%
$49.23 million $4.62 billion
May 10, 2026 $212.47
+1.03%
$49.15 million $2.49 billion
May 9, 2026 $210.3
+0.06%
$48.65 million $898.47 million
May 8, 2026 $210.17
-0.40%
$48.62 million $4.96 billion
May 7, 2026 $211.01
+3.68%
$48.81 million $6.57 billion
May 6, 2026 $203.52
+3.64%
$47.08 million $6.39 billion
May 5, 2026 $196.37
-0.52%
$45.42 million $3.28 billion
May 4, 2026 $197.39
-1.89%
$45.66 million $1.8 billion
May 3, 2026 $201.18
+0.35%
$46.54 million $1.85 billion
May 2, 2026 $200.48
+0.31%
$46.37 million $2.4 billion
May 1, 2026 $199.86
-3.20%
$46.23 million $1.78 billion
Apr 30, 2026 $206.46
-4.16%
$47.76 million $1.88 billion
Apr 29, 2026 $215.41
-0.47%
$49.83 million $2.72 billion
Apr 28, 2026 $216.43
-0.62%
$50.07 million $4.13 billion
Apr 27, 2026 $217.78
+4.38%
$50.38 million $5.08 billion
Apr 26, 2026 $208.63
-0.57%
$48.26 million $2.13 billion
Apr 25, 2026 $209.83
+0.55%
$48.54 million $2.22 billion
Apr 24, 2026 $208.69
+2.60%
$48.27 million $5.39 billion
Apr 23, 2026 $203.4
+1.34%
$47.05 million $3.94 billion
Apr 22, 2026 $200.71
+0.26%
$46.43 million $2.17 billion
Apr 21, 2026 $200.19
+1.14%
$46.31 million $3.38 billion
Apr 20, 2026 $197.94
-0.66%
$45.79 million $2.54 billion
Apr 19, 2026 $199.27
+1.16%
$46.09 million $2.89 billion
Apr 18, 2026 $196.99
+2.66%
$45.57 million $2.57 billion
Apr 17, 2026 $191.88
+0.76%
$44.38 million $2.41 billion
Apr 16, 2026 $190.43
+0.24%
$44.05 million $2.34 billion
Apr 15, 2026 $189.98
-0.62%
$43.94 million $2.56 billion
Apr 14, 2026 $191.16
+1.94%
$44.22 million $3.69 billion
Apr 13, 2026 $187.52
+1.61%
$43.37 million $2.01 billion
Apr 12, 2026 $184.55
-0.14%
$43.93 million $9.78 billion
Apr 11, 2026 $184.79
+0.49%
$42.74 million $3.07 billion
Apr 10, 2026 $183.89
+1.67%
$42.54 million $3.12 billion
Apr 9, 2026 $180.86
+1.47%
$41.84 million $3.91 billion
Apr 8, 2026 $178.23
+3.59%
$41.23 million $3.64 billion
Apr 7, 2026 $172.06
-1.25%
$39.8 million $2.66 billion
Apr 6, 2026 $174.25
-0.51%
$40.31 million $2.12 billion
Apr 5, 2026 $175.15
-0.22%
$40.51 million $1.78 billion
Apr 4, 2026 $175.53
-3.02%
$40.6 million $1.65 billion
Apr 3, 2026 $181
+3.59%
$41.87 million $1.38 billion
Apr 2, 2026 $174.72
+1.01%
$40.41 million $2.03 billion
Apr 1, 2026 $172.98
+0.53%
$40.01 million $2.25 billion
Mar 31, 2026 $172.07
+1.31%
$39.8 million $3.3 billion
Mar 30, 2026 $169.84
-0.98%
$39.29 million $1.92 billion
Mar 29, 2026 $171.51
+0.90%
$39.67 million $3.41 billion
Mar 28, 2026 $169.99
-2.31%
$39.32 million $2.62 billion
Mar 27, 2026 $174.01
-1.38%
$40.25 million $2.84 billion