5 DAY PERFORMANCE
+29.52%
1 MONTH PERFORMANCE
+17.24%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
-12.07%
1 YEAR PERFORMANCE
-11.30%
New Concept Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.75 | $0.76 (0.59%) | $0.78 | $0.75 | 29.14 K | $3.87 M |
| 12/04/2025 | $0.76 | $0.76 (0.65%) | $0.79 | $0.75 | 24.65 K | $3.93 M |
| 12/03/2025 | $0.82 | $0.76 (-8.23%) | $0.82 | $0.76 | 16.20 K | $3.88 M |
| 12/02/2025 | $0.79 | $0.79 (-0.51%) | $0.84 | $0.78 | 22.64 K | $4.04 M |
| 12/01/2025 | $0.79 | $0.84 (6.81%) | $0.86 | $0.77 | 34.50 K | $4.31 M |
| 11/28/2025 | $0.79 | $0.79 (-0.71%) | $0.82 | $0.78 | 3.44 K | $4.05 M |
| 11/26/2025 | $0.81 | $0.78 (-3.8%) | $0.81 | $0.78 | 11.81 K | $4.00 M |
| 11/25/2025 | $0.77 | $0.80 (2.78%) | $0.83 | $0.77 | 5.60 K | $4.08 M |
| 11/24/2025 | $0.76 | $0.79 (3.85%) | $0.83 | $0.76 | 7.80 K | $4.06 M |
| 11/21/2025 | $0.84 | $0.80 (-5.17%) | $0.84 | $0.77 | 8.20 K | $4.09 M |
| 11/20/2025 | $0.79 | $0.77 (-1.91%) | $0.79 | $0.76 | 14.10 K | $3.96 M |
| 11/19/2025 | $0.78 | $0.75 (-3.99%) | $0.85 | $0.75 | 28.30 K | $3.86 M |
| 11/18/2025 | $0.81 | $0.78 (-3.57%) | $0.81 | $0.78 | 23.64 K | $4.01 M |
| 11/17/2025 | $0.84 | $0.81 (-3.58%) | $0.84 | $0.81 | 21.98 K | $4.16 M |
| 11/14/2025 | $0.84 | $0.83 (-1.79%) | $0.84 | $0.82 | 8.80 K | $4.23 M |
| 11/13/2025 | $0.83 | $0.83 (0%) | $0.85 | $0.83 | 27.61 K | $4.26 M |
| 11/12/2025 | $0.86 | $0.83 (-2.87%) | $0.87 | $0.83 | 24.81 K | $4.26 M |
| 11/11/2025 | $0.86 | $0.86 (-0.07%) | $0.86 | $0.86 | 31.24 K | $4.41 M |
| 11/10/2025 | $0.86 | $0.86 (0.01%) | $0.92 | $0.86 | 10.13 K | $4.41 M |
| 11/07/2025 | $0.89 | $0.87 (-2.25%) | $0.93 | $0.86 | 22.40 K | $4.46 M |
| 11/06/2025 | $0.88 | $0.91 (3.41%) | $0.95 | $0.87 | 9.30 K | $4.67 M |
| 11/05/2025 | $0.92 | $0.89 (-2.9%) | $0.92 | $0.86 | 3.80 K | $4.57 M |
| 11/04/2025 | $0.89 | $0.87 (-1.7%) | $0.91 | $0.86 | 5.00 K | $4.49 M |
| 11/03/2025 | $0.88 | $0.91 (3.41%) | $0.97 | $0.88 | 20.24 K | $4.67 M |
| 10/31/2025 | $0.90 | $0.91 (1.1%) | $0.97 | $0.86 | 37.63 K | $4.67 M |
| 10/30/2025 | $0.88 | $0.91 (3.75%) | $0.92 | $0.82 | 59.20 K | $4.69 M |
| 10/29/2025 | $0.93 | $0.86 (-7.33%) | $0.93 | $0.86 | 48.10 K | $4.41 M |
| 10/28/2025 | $1.03 | $0.93 (-10.17%) | $1.03 | $0.93 | 39.04 K | $4.75 M |
| 10/27/2025 | $0.98 | $0.93 (-5.1%) | $0.98 | $0.93 | 52.38 K | $4.77 M |
| 10/24/2025 | $0.91 | $0.98 (7.69%) | $0.98 | $0.91 | 96.42 K | $5.03 M |
| 10/23/2025 | $0.86 | $0.93 (8.15%) | $0.98 | $0.86 | 106.34 K | $4.77 M |
| 10/22/2025 | $0.89 | $0.87 (-2.06%) | $0.90 | $0.87 | 78.94 K | $4.47 M |
| 10/21/2025 | $0.86 | $0.90 (4.65%) | $0.93 | $0.86 | 34.50 K | $4.62 M |
| 10/20/2025 | $0.86 | $0.87 (0.59%) | $0.90 | $0.84 | 37.40 K | $4.46 M |
| 10/17/2025 | $0.89 | $0.86 (-3.21%) | $0.90 | $0.86 | 57.81 K | $4.42 M |
| 10/16/2025 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.91 | 19.30 K | $4.67 M |
| 10/15/2025 | $0.95 | $0.93 (-2.11%) | $0.96 | $0.92 | 36.10 K | $4.77 M |
| 10/14/2025 | $0.94 | $0.94 (-0.4%) | $0.98 | $0.91 | 40.81 K | $4.80 M |
| 10/13/2025 | $0.95 | $0.93 (-2.01%) | $0.95 | $0.92 | 18.40 K | $4.78 M |
| 10/10/2025 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.95 | 14.80 K | $4.88 M |
| 10/09/2025 | $1.01 | $1.00 (-1%) | $1.02 | $0.98 | 31.33 K | $5.13 M |
| 10/08/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 29.95 K | $5.23 M |
| 10/07/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 10.83 K | $5.18 M |
| 10/06/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 34.45 K | $5.29 M |
| 10/03/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 24.43 K | $5.23 M |
| 10/02/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 17.50 K | $5.23 M |
| 10/01/2025 | $1.00 | $0.99 (-0.53%) | $1.05 | $0.96 | 46.90 K | $5.10 M |
| 09/30/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 57.70 K | $5.13 M |
| 09/29/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 47.40 K | $5.34 M |
| 09/26/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 61.44 K | $5.49 M |
| 09/25/2025 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 19.10 K | $5.29 M |
| 09/24/2025 | $1.07 | $1.07 (0%) | $1.10 | $0.98 | 88.30 K | $5.49 M |
| 09/23/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 15.82 K | $5.54 M |
| 09/22/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.02 | 37.66 K | $5.49 M |
| 09/19/2025 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.05 | 59.11 K | $5.39 M |
| 09/18/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 34.60 K | $5.59 M |
| 09/17/2025 | $1.18 | $1.11 (-5.93%) | $1.24 | $1.11 | 99.90 K | $5.70 M |
| 09/16/2025 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.18 | 41.32 K | $6.11 M |
| 09/15/2025 | $1.11 | $1.21 (9.01%) | $1.26 | $1.09 | 219.26 K | $6.23 M |
| 09/12/2025 | $1.05 | $1.10 (4.76%) | $1.13 | $1.04 | 61.43 K | $5.65 M |
| 09/11/2025 | $1.04 | $1.05 (0.96%) | $1.11 | $1.04 | 188.60 K | $5.39 M |
| 09/10/2025 | $1.03 | $1.08 (4.85%) | $1.13 | $1.02 | 41.29 K | $5.54 M |
| 09/09/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.98 | 24.80 K | $5.23 M |
| 09/08/2025 | $0.97 | $0.98 (0.62%) | $1.02 | $0.96 | 17.04 K | $5.02 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.
