5 DAY PERFORMANCE
+36.69%
1 MONTH PERFORMANCE
+47.34%
3 MONTH PERFORMANCE
+52.07%
6 MONTH PERFORMANCE
+30.10%
YEAR-TO-DATE PERFORMANCE
+44.58%
1 YEAR PERFORMANCE
+11.54%
New Concept Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.77 | $0.75 (-1.94%) | $0.77 | $0.75 | 21.21 K | $3.86 M |
| 05/12/2026 | $0.82 | $0.77 (-5.54%) | $0.82 | $0.75 | 68.20 K | $3.97 M |
| 05/11/2026 | $0.78 | $0.76 (-2.46%) | $0.79 | $0.76 | 25.70 K | $3.91 M |
| 05/08/2026 | $0.78 | $0.79 (0.91%) | $0.81 | $0.76 | 55.75 K | $4.05 M |
| 05/07/2026 | $0.76 | $0.81 (6.58%) | $0.81 | $0.75 | 77.75 K | $4.16 M |
| 05/06/2026 | $0.78 | $0.76 (-1.8%) | $0.80 | $0.75 | 75.04 K | $3.92 M |
| 05/05/2026 | $0.82 | $0.80 (-1.91%) | $0.82 | $0.75 | 82.90 K | $4.11 M |
| 05/04/2026 | $0.79 | $0.79 (0.37%) | $0.80 | $0.76 | 166.35 K | $4.07 M |
| 05/01/2026 | $0.82 | $0.80 (-2.93%) | $0.82 | $0.78 | 108.60 K | $4.08 M |
| 04/30/2026 | $0.82 | $0.82 (0.75%) | $0.84 | $0.79 | 112.82 K | $4.23 M |
| 04/29/2026 | $0.85 | $0.82 (-2.93%) | $0.85 | $0.80 | 253.54 K | $4.22 M |
| 04/28/2026 | $0.80 | $0.86 (7.5%) | $0.91 | $0.80 | 868.00 K | $4.41 M |
| 04/27/2026 | $0.80 | $0.80 (0.49%) | $0.82 | $0.78 | 81.73 K | $4.10 M |
| 04/24/2026 | $0.84 | $0.81 (-3.95%) | $0.84 | $0.78 | 44.41 K | $4.15 M |
| 04/23/2026 | $0.81 | $0.81 (0.43%) | $0.83 | $0.77 | 122.11 K | $4.17 M |
| 04/22/2026 | $0.85 | $0.84 (-1.26%) | $0.85 | $0.78 | 194.50 K | $4.31 M |
| 04/21/2026 | $0.85 | $0.85 (-0.15%) | $0.86 | $0.80 | 353.20 K | $4.35 M |
| 04/20/2026 | $0.76 | $0.86 (13.89%) | $0.88 | $0.73 | 289.50 K | $4.41 M |
| 04/17/2026 | $0.70 | $0.76 (8%) | $0.79 | $0.70 | 290.03 K | $3.90 M |
| 04/16/2026 | $0.70 | $0.74 (5.67%) | $0.76 | $0.68 | 633.00 K | $3.80 M |
| 04/15/2026 | $0.85 | $0.71 (-17.35%) | $0.87 | $0.65 | 14.08 M | $3.62 M |
| 04/14/2026 | $0.73 | $0.75 (2.4%) | $0.76 | $0.72 | 11.42 M | $3.84 M |
| 04/13/2026 | $0.75 | $0.73 (-2.28%) | $0.79 | $0.72 | 113.40 K | $3.76 M |
| 04/10/2026 | $0.76 | $0.74 (-2.83%) | $0.81 | $0.74 | 47.91 K | $3.79 M |
| 04/09/2026 | $0.78 | $0.79 (1.08%) | $0.82 | $0.75 | 95.80 K | $4.04 M |
| 04/08/2026 | $0.85 | $0.78 (-8.43%) | $0.86 | $0.75 | 173.18 K | $4.00 M |
| 04/07/2026 | $0.83 | $0.85 (1.98%) | $0.91 | $0.82 | 256.44 K | $4.35 M |
| 04/06/2026 | $0.90 | $0.83 (-7.74%) | $0.90 | $0.83 | 84.20 K | $4.28 M |
| 04/02/2026 | $0.86 | $0.84 (-2.2%) | $0.87 | $0.82 | 207.10 K | $4.32 M |
| 04/01/2026 | $0.89 | $0.82 (-7.39%) | $0.89 | $0.81 | 57.14 K | $4.21 M |
| 03/31/2026 | $0.83 | $0.81 (-2.3%) | $0.90 | $0.80 | 75.60 K | $4.16 M |
| 03/30/2026 | $0.91 | $0.85 (-6.3%) | $0.91 | $0.83 | 69.00 K | $4.38 M |
| 03/27/2026 | $0.85 | $0.93 (9.05%) | $0.95 | $0.85 | 118.20 K | $4.76 M |
| 03/26/2026 | $0.83 | $0.88 (6.51%) | $0.89 | $0.83 | 76.80 K | $4.54 M |
| 03/25/2026 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.83 | 62.34 K | $4.36 M |
| 03/24/2026 | $0.95 | $0.90 (-5.01%) | $0.98 | $0.90 | 26.63 K | $4.63 M |
| 03/23/2026 | $0.99 | $0.94 (-5.05%) | $0.99 | $0.88 | 115.40 K | $4.82 M |
| 03/20/2026 | $0.86 | $1.00 (16.15%) | $1.02 | $0.86 | 251.80 K | $5.13 M |
| 03/19/2026 | $0.85 | $0.89 (5.02%) | $0.92 | $0.84 | 76.96 K | $4.58 M |
| 03/18/2026 | $0.89 | $0.85 (-3.94%) | $0.90 | $0.84 | 74.20 K | $4.36 M |
| 03/17/2026 | $0.90 | $0.89 (-1.34%) | $0.90 | $0.85 | 152.25 K | $4.56 M |
| 03/16/2026 | $0.98 | $0.91 (-7.01%) | $0.98 | $0.89 | 201.50 K | $4.67 M |
| 03/13/2026 | $0.96 | $0.99 (3.13%) | $1.00 | $0.92 | 267.01 K | $5.08 M |
| 03/12/2026 | $1.00 | $0.99 (-1.45%) | $1.07 | $0.99 | 322.25 K | $5.06 M |
| 03/11/2026 | $0.99 | $0.96 (-2.81%) | $1.02 | $0.95 | 218.92 K | $4.94 M |
| 03/10/2026 | $1.01 | $1.03 (1.98%) | $1.06 | $0.93 | 393.50 K | $5.29 M |
| 03/09/2026 | $1.14 | $1.07 (-6.14%) | $1.24 | $1.04 | 1.37 M | $5.49 M |
| 03/06/2026 | $1.23 | $1.07 (-13.01%) | $1.31 | $1.00 | 6.65 M | $5.49 M |
| 03/05/2026 | $0.84 | $1.09 (29.3%) | $1.10 | $0.82 | 25.60 M | $5.59 M |
| 03/04/2026 | $0.84 | $0.84 (-0.18%) | $0.86 | $0.78 | 238.63 K | $4.31 M |
| 03/03/2026 | $0.98 | $0.87 (-11.06%) | $1.08 | $0.84 | 659.80 K | $4.48 M |
| 03/02/2026 | $0.91 | $1.03 (13.19%) | $1.24 | $0.81 | 4.67 M | $5.29 M |
| 02/27/2026 | $0.81 | $0.83 (1.35%) | $0.86 | $0.80 | 82.60 K | $4.23 M |
| 02/26/2026 | $0.77 | $0.80 (3.38%) | $0.83 | $0.77 | 83.20 K | $4.09 M |
| 02/25/2026 | $0.81 | $0.80 (-0.94%) | $0.84 | $0.80 | 199.00 K | $4.12 M |
| 02/24/2026 | $0.77 | $0.81 (5.19%) | $0.81 | $0.75 | 18.83 K | $4.16 M |
| 02/23/2026 | $0.81 | $0.77 (-4.81%) | $0.82 | $0.75 | 14.50 K | $3.97 M |
| 02/20/2026 | $0.81 | $0.82 (1.11%) | $0.83 | $0.78 | 20.02 K | $4.20 M |
| 02/19/2026 | $0.76 | $0.79 (4.31%) | $0.84 | $0.76 | 91.20 K | $4.07 M |
| 02/18/2026 | $0.75 | $0.75 (1.04%) | $0.79 | $0.73 | 49.60 K | $3.87 M |
| 02/17/2026 | $0.71 | $0.74 (4.03%) | $0.74 | $0.71 | 51.10 K | $3.79 M |
| 02/13/2026 | $0.73 | $0.71 (-2.81%) | $0.73 | $0.71 | 29.50 K | $3.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
