Nvidia Cdr Stock Price History

NVDA Stock   39.58  0.19  0.48%   
If you're considering investing in Nvidia Stock, it is important to understand the factors that can impact its price. As of today, the current price of Nvidia CDR stands at 39.58, as last reported on the 20th of July, with the highest price reaching 40.00 and the lowest price hitting 39.36 during the day. Nvidia CDR appears to be very steady, given 3 months investment horizon. Nvidia CDR has Sharpe Ratio of 0.49, which conveys that the firm had a 0.49 % return per unit of risk over the last 3 months. By analyzing Nvidia CDR's technical indicators, you can evaluate if the expected return of 0.91% is justified by implied risk. Please exercise Nvidia CDR's Mean Deviation of 1.62, risk adjusted performance of 0.2904, and Downside Deviation of 2.08 to check out if our risk estimates are consistent with your expectations.
  
Nvidia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.4947

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsNVDA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.84
  actual daily
16
84% of assets are more volatile

Expected Return

 0.91
  actual daily
18
82% of assets have higher returns

Risk-Adjusted Return

 0.49
  actual daily
38
62% of assets perform better
Based on monthly moving average Nvidia CDR is performing at about 38% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Nvidia CDR by adding it to a well-diversified portfolio.
Market Capitalization
3.5 T
Earnings Share
3.1045

Nvidia CDR Stock Price History Chart

There are several ways to analyze Nvidia Stock price data. The simplest method is using a basic Nvidia candlestick price chart, which shows Nvidia CDR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202539.77
Lowest PriceApril 24, 202524.52

Nvidia CDR July 20, 2025 Stock Price Synopsis

Various analyses of Nvidia CDR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Nvidia Stock. It can be used to describe the percentage change in the price of Nvidia CDR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Nvidia Stock.
Nvidia CDR Price Rate Of Daily Change 1.00 
Nvidia CDR Price Daily Balance Of Power(0.30)
Nvidia CDR Price Action Indicator(0.20)

Nvidia CDR July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Nvidia Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Nvidia CDR intraday prices and daily technical indicators to check the level of noise trading in Nvidia Stock and then apply it to test your longer-term investment strategies against Nvidia.

Nvidia Stock Price History Data

The price series of Nvidia CDR for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 17.38 with a coefficient of variation of 14.86. The daily prices for the period are spread out with arithmetic mean of 31.49. The median price for the last 90 days is 32.23.
OpenHighLowCloseVolume
07/20/2025
 39.96  40.00  39.36  39.58 
07/18/2025
 39.96  40.00  39.36  39.58  541,132 
07/17/2025
 39.55  39.99  39.26  39.77  649,662 
07/16/2025
 39.35  39.46  38.82  39.38  674,353 
07/15/2025
 39.22  39.59  38.88  39.21  862,958 
07/14/2025
 37.97  38.03  37.25  37.74  377,545 
07/11/2025
 37.58  38.54  37.58  37.92  746,320 
07/10/2025
 37.81  37.81  37.15  37.71  695,355 
07/09/2025 37.00  37.76  37.00  37.44  637,915 
07/08/2025
 36.57  36.80  36.44  36.75  524,291 
07/07/2025
 36.34  36.61  36.22  36.36  288,530 
07/04/2025
 36.61  36.64  36.32  36.38  137,558 
07/03/2025
 36.37  36.99  36.28  36.64  410,557 
07/02/2025
 35.20  36.22  35.19  36.15  380,280 
06/30/2025
 36.45  36.45  35.86  36.29  474,900 
06/27/2025
 35.97  36.48  35.71  36.29  1,071,142 
06/26/2025
 35.81  36.03  35.43  35.63  800,036 
06/25/2025
 34.26  35.50  34.26  35.50  1,508,152 
06/24/2025
 33.42  33.99  33.42  33.99  1,074,720 
06/23/2025
 32.81  33.27  32.70  33.12  588,481 
06/20/2025
 33.40  33.60  32.85  33.10  640,115 
06/19/2025
 33.13  33.17  33.00  33.13  203,000 
06/18/2025
 33.10  33.50  32.95  33.47  550,768 
06/17/2025
 33.29  33.40  33.08  33.15  598,912 
06/16/2025
 32.95  33.60  32.95  33.23  876,637 
06/13/2025
 32.85  33.04  32.43  32.64  650,193 
06/12/2025
 32.66  33.37  32.66  33.36  647,000 
06/11/2025
 33.31  33.36  32.68  32.90  705,883 
06/10/2025
 32.88  33.21  32.60  33.13  553,900 
06/09/2025
 33.00  33.38  32.70  32.85  743,899 
06/06/2025
 32.85  32.97  32.60  32.68  1,171,300 
06/05/2025
 32.72  33.14  32.00  32.23  1,108,610 
06/04/2025
 32.72  32.79  32.14  32.67  621,477 
06/03/2025
 31.91  32.70  31.79  32.54  1,107,700 
06/02/2025
 31.14  31.79  31.14  31.66  630,307 
05/30/2025
 31.91  32.15  30.65  31.10  1,227,000 
05/29/2025
 32.59  33.02  31.77  32.02  2,105,099 
05/28/2025
 31.37  31.62  31.06  31.14  2,401,100 
05/27/2025
 30.96  31.25  30.73  31.20  878,600 
05/26/2025
 30.75  30.89  30.70  30.89  230,867 
05/23/2025
 29.99  30.55  29.79  30.25  799,392 
05/22/2025
 30.45  30.93  30.34  30.67  566,377 
05/21/2025
 30.73  31.65  30.11  30.39  1,103,122 
05/20/2025
 30.88  31.00  30.58  31.00  731,907 
05/16/2025
 31.40  31.41  30.79  31.20  697,861 
05/15/2025
 30.91  31.41  30.59  31.09  893,949 
05/14/2025
 30.76  31.22  30.39  31.19  1,315,989 
05/13/2025
 28.77  30.24  28.72  29.98  1,519,373 
05/12/2025
 28.12  28.35  27.75  28.32  1,095,318 
05/09/2025
 27.09  27.26  26.60  26.92  511,549 
05/08/2025
 27.34  27.35  26.71  27.05  847,061 
05/07/2025
 26.06  27.10  25.89  26.95  873,197 
05/06/2025
 25.73  26.44  25.57  26.17  552,634 
05/05/2025
 26.07  26.42  25.98  26.21  646,533 
05/02/2025
 26.30  26.61  26.14  26.40  850,208 
05/01/2025
 25.80  26.49  25.69  25.72  1,240,603 
04/30/2025
 24.15  25.09  24.05  25.02  520,740 
04/29/2025
 24.80  25.39  24.79  25.15  628,200 
04/28/2025
 25.30  25.40  24.48  25.06  703,301 
04/25/2025
 24.68  25.80  24.38  25.55  1,015,519 
04/24/2025
 23.91  24.57  23.82  24.52  728,495 

About Nvidia CDR Stock history

Nvidia CDR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nvidia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nvidia CDR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nvidia CDR stock prices may prove useful in developing a viable investing in Nvidia CDR

Nvidia CDR Stock Technical Analysis

Nvidia CDR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Nvidia CDR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Nvidia CDR trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Nvidia CDR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Nvidia CDR's price direction in advance. Along with the technical and fundamental analysis of Nvidia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nvidia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Nvidia Stock

Nvidia CDR financial ratios help investors to determine whether Nvidia Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Nvidia with respect to the benefits of owning Nvidia CDR security.