Dark

NEHC
New Era Helium Inc Common Stock
stock NASDAQ

Inactive

Aug 12, 2025

0.4570USD+19.321%(+0.0740)2,456,238

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-12	0.4100	0.470000	0.40530	0.4570	+19.321%	2,456,238	0.000%
2025-08-11	0.3820	0.388000	0.37500	0.3830	-1.770%	401,474	+19.321%
2025-08-08	0.3817	0.394800	0.38100	0.3899	+0.801%	320,134	+17.210%
2025-08-07	0.3871	0.409900	0.38000	0.3868	-0.795%	417,049	+18.149%
2025-08-06	0.3900	0.398000	0.37840	0.3899	+0.360%	419,127	+17.210%
2025-08-05	0.3900	0.393000	0.37840	0.3885	-2.116%	745,816	+17.632%
2025-08-04	0.4090	0.417300	0.38230	0.3969	-4.568%	542,236	+15.142%
2025-08-01	0.4294	0.429400	0.40040	0.4159	-3.971%	822,537	+9.882%
2025-07-31	0.4300	0.457000	0.42500	0.4331	-2.014%	526,209	+5.518%
2025-07-30	0.4425	0.449800	0.42860	0.4420	-0.674%	565,270	+3.394%
2025-07-29	0.4845	0.488000	0.44000	0.4450	-4.915%	713,498	+2.697%
2025-07-28	0.4500	0.475000	0.44400	0.4680	+5.906%	814,354	-2.350%
2025-07-25	0.4471	0.454200	0.43110	0.4419	-2.083%	451,880	+3.417%
2025-07-24	0.4723	0.483500	0.44500	0.4513	-7.140%	1,128,688	+1.263%
2025-07-23	0.5100	0.511900	0.47050	0.4860	-4.142%	1,270,494	-5.967%
2025-07-22	0.5024	0.526300	0.47180	0.5070	+2.383%	1,266,546	-9.862%
2025-07-21	0.5200	0.530000	0.49500	0.4952	-0.562%	981,076	-7.714%
2025-07-18	0.5300	0.530000	0.48050	0.4980	-7.778%	1,052,792	-8.233%
2025-07-17	0.4901	0.557300	0.46030	0.5400	+9.980%	1,863,985	-15.370%
2025-07-16	0.4801	0.500000	0.46450	0.4910	+0.842%	725,978	-6.925%
2025-07-15	0.4600	0.500600	0.45040	0.4869	+6.426%	1,489,858	-6.141%
2025-07-14	0.4400	0.460000	0.43500	0.4575	+6.173%	631,022	-0.109%
2025-07-11	0.4500	0.467699	0.42000	0.4309	-2.950%	882,457	+6.057%
2025-07-10	0.4541	0.468000	0.43500	0.4440	-7.500%	1,143,706	+2.928%
2025-07-09	0.4650	0.490000	0.46110	0.4800	+3.896%	959,198	-4.792%
2025-07-08	0.4400	0.470000	0.42820	0.4620	+8.553%	1,317,941	-1.082%
2025-07-07	0.4400	0.440000	0.41610	0.4256	-0.561%	754,229	+7.378%
2025-07-03	0.4530	0.454400	0.42000	0.4280	-3.712%	573,249	+6.776%
2025-07-02	0.4406	0.449800	0.43000	0.4445	-2.200%	757,785	+2.812%
2025-07-01	0.4897	0.520000	0.43541	0.4545	-7.622%	11,066,815	+0.550%
2025-06-30	0.5174	0.520000	0.49000	0.4920	-4.280%	833,380	-7.114%
2025-06-27	0.4707	0.515300	0.47070	0.5140	+6.176%	1,432,720	-11.089%
2025-06-26	0.4950	0.516000	0.48050	0.4841	-2.340%	1,314,800	-5.598%
2025-06-25	0.5050	0.522600	0.48050	0.4957	-4.673%	1,328,964	-7.807%
2025-06-24	0.5178	0.541500	0.50210	0.5200	-5.797%	1,765,836	-12.115%
2025-06-23	0.5301	0.600000	0.53000	0.5520	+4.230%	4,435,367	-17.210%
2025-06-20	0.5300	0.555000	0.51470	0.5296	-3.884%	1,866,438	-13.708%
2025-06-18	0.5300	0.594900	0.52200	0.5510	-2.478%	3,594,120	-17.060%
2025-06-17	0.5510	0.589400	0.54051	0.5650	-5.042%	4,440,949	-19.115%
2025-06-16	0.6019	0.679900	0.55700	0.5950	+9.536%	54,937,294	-23.193%
2025-06-13	0.5588	0.563000	0.48500	0.5432	-9.617%	9,028,112	-15.869%
2025-06-12	0.9499	1.060000	0.55000	0.6010	+21.685%	205,461,430	-23.960%
2025-06-11	0.5050	0.539900	0.46550	0.4939	-5.001%	713,661	-7.471%
2025-06-10	0.5400	0.560000	0.50500	0.5199	-3.633%	488,592	-12.098%
2025-06-09	0.5593	0.580000	0.53000	0.5395	-3.661%	482,631	-15.292%
2025-06-06	0.5887	0.615000	0.54000	0.5600	-3.448%	363,064	-18.393%
2025-06-05	0.6100	0.620100	0.57150	0.5800	-4.132%	114,411	-21.207%
2025-06-04	0.6010	0.610850	0.58000	0.6050	-0.917%	354,958	-24.463%
2025-06-03	0.5400	0.640000	0.52000	0.6106	+17.423%	556,894	-25.156%
2025-06-02	0.5022	0.580800	0.50000	0.5200	+2.544%	491,945	-12.115%
2025-05-30	0.5600	0.560000	0.50030	0.5071	-10.926%	591,423	-9.880%
2025-05-29	0.6100	0.625100	0.56930	0.5693	-15.030%	1,047,050	-19.726%
2025-05-28	0.6406	0.682200	0.56560	0.6700	+8.239%	14,148,403	-31.791%
2025-05-27	0.5790	0.650000	0.56010	0.6190	+2.551%	392,871	-26.171%
2025-05-23	0.5966	0.623500	0.53000	0.6036	-1.854%	424,083	-24.288%
2025-05-22	0.6300	0.640000	0.59900	0.6150	-2.039%	245,301	-25.691%
2025-05-21	0.6363	0.698300	0.61210	0.6278	-4.299%	309,749	-27.206%
2025-05-20	0.6680	0.710000	0.60520	0.6560	-3.529%	330,896	-30.335%
2025-05-19	0.6500	0.750000	0.62270	0.6800	+2.874%	169,834	-32.794%
2025-05-16	0.6660	0.720000	0.62000	0.6610	-2.851%	218,896	-30.862%
2025-05-15	0.6357	0.730000	0.61250	0.6804	+5.488%	307,996	-32.834%
2025-05-14	0.7100	0.725200	0.63010	0.6450	-10.092%	232,941	-29.147%
2025-05-13	0.7670	0.767000	0.70730	0.7174	-6.467%	151,901	-36.298%
2025-05-12	0.8670	0.886200	0.73100	0.7670	-4.005%	205,344	-40.417%
2025-05-09	0.7900	0.851000	0.77000	0.7990	+1.139%	150,987	-42.804%
2025-05-08	0.8585	0.889900	0.78480	0.7900	-9.195%	244,698	-42.152%
2025-05-07	0.9800	1.000000	0.83810	0.8700	-13.000%	181,462	-47.471%
2025-05-06	1.0000	1.180000	0.96000	1.0000	0.000%	607,868	-54.300%
2025-05-05	1.0000	1.125000	0.95000	1.0000	+2.965%	184,308	-54.300%
2025-05-02	0.9316	1.000000	0.90110	0.9712	+0.124%	47,404	-52.945%
2025-05-01	0.9200	1.000000	0.86410	0.9700	+7.491%	175,006	-52.887%
2025-04-30	0.9031	0.960000	0.83800	0.9024	+2.545%	96,279	-49.357%
2025-04-29	0.9500	1.040000	0.88000	0.8800	-8.333%	172,960	-48.068%
2025-04-28	1.0000	1.070000	0.91000	0.9600	-4.000%	170,160	-52.396%
2025-04-25	0.9235	1.060000	0.87990	1.0000	+8.342%	179,704	-54.300%
2025-04-24	0.8923	0.950000	0.85300	0.9230	+5.365%	117,207	-50.488%
2025-04-23	0.8000	0.950000	0.80000	0.8760	+9.500%	177,468	-47.831%
2025-04-22	0.8212	0.874000	0.78340	0.8000	-2.688%	127,257	-42.875%
2025-04-21	0.9352	0.940000	0.82210	0.8221	-13.281%	170,709	-44.411%
2025-04-17	0.9100	0.960000	0.89000	0.9480	+5.568%	195,920	-51.793%
2025-04-16	0.8720	0.958500	0.83330	0.8980	+0.899%	171,706	-49.109%
2025-04-15	0.8924	0.991500	0.86000	0.8900	-3.261%	236,027	-48.652%
2025-04-14	0.9900	1.089700	0.87020	0.9200	+1.680%	273,091	-50.326%
2025-04-11	0.9100	0.990100	0.87000	0.9048	-7.162%	159,444	-49.492%
2025-04-10	1.0200	1.149900	0.86010	0.9746	-2.540%	238,191	-53.109%
2025-04-09	0.7750	1.069700	0.77500	1.0000	+25.156%	440,880	-54.300%
2025-04-08	0.8331	0.999200	0.75010	0.7990	-0.684%	176,639	-42.804%
2025-04-07	0.6935	1.020000	0.68100	0.8045	+10.221%	640,284	-43.195%
2025-04-04	0.8100	0.843300	0.71150	0.7299	-18.900%	234,176	-37.389%
2025-04-03	1.0000	1.000000	0.90000	0.9000	-15.888%	164,153	-49.222%
2025-04-02	1.0600	1.189000	1.05000	1.0700	-0.926%	75,303	-57.290%
2025-04-01	1.1900	1.230000	1.01000	1.0800	-5.263%	330,516	-57.685%
2025-03-31	1.3900	1.390000	1.12000	1.1400	-17.391%	118,827	-59.912%
2025-03-28	1.4200	1.435000	1.26000	1.3800	-1.429%	137,301	-66.884%
2025-03-27	1.4200	1.470000	1.40000	1.4000	-2.778%	52,517	-67.357%
2025-03-26	1.6300	1.828900	1.43000	1.4400	-12.727%	158,417	-68.264%
2025-03-25	1.7900	1.890000	1.63000	1.6500	-8.840%	171,206	-72.303%
2025-03-24	2.2500	2.360000	1.77050	1.8100	-17.727%	184,372	-74.751%
2025-03-21	2.2800	2.360000	2.16000	2.2000	-6.780%	116,374	-79.227%
2025-03-20	2.5200	2.673800	2.17000	2.3600	-5.976%	75,088	-80.636%
2025-03-19	2.3200	2.510000	2.25000	2.5100	+9.607%	122,402	-81.793%
2025-03-18	2.2900	2.380000	2.11000	2.2900	+5.046%	183,956	-80.044%
2025-03-17	1.7500	2.300000	1.70000	2.1800	+28.235%	232,838	-79.037%
2025-03-14	1.5000	1.700000	1.38000	1.7000	+21.429%	86,382	-73.118%
2025-03-13	1.3800	1.440000	1.34000	1.4000	+1.449%	57,295	-67.357%
2025-03-12	1.5500	1.550000	1.29000	1.3800	-4.828%	115,755	-66.884%
2025-03-11	1.5700	1.590000	1.36000	1.4500	-2.027%	171,475	-68.483%
2025-03-10	1.8600	1.860000	1.45000	1.4800	-20.856%	272,570	-69.122%
2025-03-07	1.9600	2.000000	1.71500	1.8700	-2.094%	113,769	-75.561%
2025-03-06	2.1100	2.120000	1.80000	1.9100	-6.829%	73,687	-76.073%
2025-03-05	2.1200	2.160000	1.99000	2.0500	-1.914%	94,287	-77.707%
2025-03-04	1.8300	2.229000	1.45000	2.0900	+7.732%	225,726	-78.134%
2025-03-03	2.0700	2.200000	1.78070	1.9400	-9.346%	179,346	-76.443%
2025-02-28	2.4500	2.450000	2.03230	2.1400	-12.653%	256,715	-78.645%
2025-02-27	2.6800	3.100000	2.37000	2.4500	-3.543%	564,388	-81.347%
2025-02-26	2.5900	2.605000	2.45000	2.5400	-0.392%	76,813	-82.008%
2025-02-25	2.7100	2.717900	2.40000	2.5500	-6.934%	174,268	-82.078%
2025-02-24	2.8500	2.964400	2.60000	2.7400	-3.521%	192,561	-83.321%
2025-02-21	3.1000	3.100000	2.60000	2.8400	-7.492%	253,332	-83.908%
2025-02-20	3.1500	3.200000	2.89000	3.0700	-0.325%	294,766	-85.114%
2025-02-19	2.7500	3.100000	2.75000	3.0800	+12.000%	376,731	-85.162%
2025-02-18	2.5000	2.800000	2.42460	2.7500	+14.583%	350,670	-83.382%
2025-02-14	2.4600	2.500000	2.40000	2.4000	-2.439%	136,734	-80.958%
2025-02-13	2.4800	2.519900	2.36040	2.4600	0.000%	125,943	-81.423%
2025-02-12	2.4100	2.500000	2.35000	2.4600	+0.408%	103,487	-81.423%
2025-02-11	2.5300	2.600000	2.36000	2.4500	-3.922%	176,546	-81.347%
2025-02-10	2.3700	2.685000	2.37000	2.5500	+5.809%	344,462	-82.078%
2025-02-07	2.4500	2.460000	2.34000	2.4100	-2.823%	140,673	-81.037%
2025-02-06	2.6300	2.630000	2.41000	2.4800	-4.615%	259,723	-81.573%
2025-02-05	2.5300	2.640000	2.51000	2.6000	+0.386%	169,943	-82.423%
2025-02-04	2.5300	2.750000	2.50000	2.5900	+1.969%	243,673	-82.355%
2025-02-03	2.6200	2.650000	2.44000	2.5400	-5.926%	320,057	-82.008%
2025-01-31	2.9400	2.940000	2.61000	2.7000	-8.163%	609,794	-83.074%
2025-01-30	2.9500	3.110000	2.81000	2.9400	-1.010%	376,049	-84.456%
2025-01-29	2.9700	3.190000	2.85000	2.9700	+1.020%	357,712	-84.613%
2025-01-28	2.8100	3.020000	2.80020	2.9400	+2.439%	202,311	-84.456%
2025-01-27	2.7200	2.940000	2.64000	2.8700	-2.381%	365,380	-84.077%
2025-01-24	2.9600	3.020000	2.85000	2.9400	+1.379%	575,082	-84.456%
2025-01-23	2.8200	3.220000	2.61000	2.9000	-3.974%	1,588,710	-84.241%
2025-01-22	4.1800	4.320000	2.78000	3.0200	+10.219%	30,524,619	-84.868%
2025-01-21	3.0900	3.239500	2.63000	2.7400	-8.361%	3,587,201	-83.321%
2025-01-17	3.0000	3.170000	2.91000	2.9900	-0.333%	263,416	-84.716%
2025-01-16	2.9700	3.155000	2.85000	3.0000	0.000%	132,616	-84.767%
2025-01-15	3.4700	3.613000	2.74000	3.0000	-11.504%	263,072	-84.767%
2025-01-14	3.6000	3.790000	3.20000	3.3900	-6.612%	150,649	-86.519%
2025-01-13	3.6900	3.950800	3.35000	3.6300	+4.913%	180,681	-87.410%
2025-01-10	4.4600	4.689900	3.40000	3.4600	-22.422%	436,533	-86.792%
2025-01-08	4.6400	5.071500	4.45000	4.4600	-3.672%	161,768	-89.753%
2025-01-07	5.0000	5.140000	4.35000	4.6300	-8.317%	294,066	-90.130%
2025-01-06	4.8500	5.710000	4.70000	5.0500	+20.238%	1,180,133	-90.950%
2025-01-03	4.3100	4.780000	3.76010	4.2000	-14.110%	669,348	-89.119%
2025-01-02	6.4900	6.774500	3.91000	4.8900	-18.500%	1,247,315	-90.654%
2024-12-31	5.5300	7.870000	5.35000	6.0000	+22.449%	1,898,412	-92.383%
2024-12-30	3.9600	4.949900	3.80000	4.9000	+28.609%	565,569	-90.673%
2024-12-27	3.8700	4.250000	3.68530	3.8100	+5.833%	587,486	-88.005%
2024-12-26	2.8800	4.250000	2.70000	3.6000	+31.868%	1,165,604	-87.306%
2024-12-24	2.7800	2.820000	2.60000	2.7300	-2.500%	88,518	-83.260%
2024-12-23	2.9700	3.070100	2.73000	2.8000	-2.098%	151,010	-83.679%
2024-12-20	2.7300	2.950000	2.59010	2.8600	+7.925%	189,793	-84.021%
2024-12-19	2.8500	3.000000	2.57000	2.6500	-10.169%	174,573	-82.755%
2024-12-18	3.1900	3.240000	2.75010	2.9500	-6.349%	195,200	-84.508%
2024-12-17	2.7200	3.300000	2.21000	3.1500	+31.250%	621,894	-85.492%
2024-12-16	3.5800	3.580000	2.40000	2.4000	-29.619%	336,423	-80.958%
2024-12-13	4.1300	4.390000	3.15000	3.4100	-23.025%	154,717	-86.598%
2024-12-12	5.0600	5.100000	4.03310	4.4300	-14.971%	247,834	-89.684%
2024-12-11	5.5200	5.750000	3.61000	5.2100	-9.075%	376,400	-91.228%
2024-12-10	9.0000	9.000000	4.63000	5.7300	-32.588%	650,354	-92.024%
2024-12-09	12.0000	12.290000	7.65000	8.5000	0.000%	116,167	-94.624%

.dark-mode .BSkZfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSkZfB{ color: #333333; background-color: white; border: 2px solid #333333; }NEHCNew Era Helium Inc Common Stockstock NASDAQ

NEHC
New Era Helium Inc Common Stock
stock NASDAQ