5 DAY PERFORMANCE
+9.26%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+13.46%
New Concept Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.97 | $0.94 (-2.71%) | $0.97 | $0.94 | 9,616 | $4.96 M |
| 03/11/2025 | $1.07 | $0.97 (-9.68%) | $1.07 | $0.94 | 63,300 | $4.96 M |
| 03/10/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 13,700 | $5.44 M |
| 03/07/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.07 | 10,300 | $5.54 M |
| 03/06/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.06 | 2,749 | $5.49 M |
| 03/05/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 12,300 | $5.59 M |
| 03/04/2025 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 13,700 | $5.44 M |
| 03/03/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 12,636 | $5.39 M |
| 02/28/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 37,900 | $5.49 M |
| 02/27/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 15,900 | $5.49 M |
| 02/26/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.09 | 17,500 | $5.59 M |
| 02/25/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.07 | 35,400 | $5.65 M |
| 02/24/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 45,705 | $5.80 M |
| 02/21/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.13 | 9,208 | $5.80 M |
| 02/20/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 2,326 | $5.90 M |
| 02/19/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 11,144 | $5.90 M |
| 02/18/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 15,019 | $5.80 M |
| 02/14/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 12,400 | $6.06 M |
| 02/13/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.16 | 13,599 | $6.11 M |
| 02/12/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 33,000 | $6.06 M |
| 02/11/2025 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.17 | 8,745 | $6.00 M |
| 02/10/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 26,200 | $6.00 M |
| 02/07/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 10,500 | $6.06 M |
| 02/06/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 9,821 | $6.26 M |
| 02/05/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 29,310 | $6.26 M |
| 02/04/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.23 | 67,900 | $6.47 M |
| 02/03/2025 | $1.13 | $1.30 (15.04%) | $1.40 | $1.13 | 244,917 | $6.67 M |
| 01/31/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 35,800 | $5.95 M |
| 01/30/2025 | $1.14 | $1.18 (3.51%) | $1.18 | $1.14 | 30,849 | $6.06 M |
| 01/29/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 29,652 | $5.80 M |
| 01/28/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 46,937 | $5.90 M |
| 01/27/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 35,231 | $6.06 M |
| 01/24/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 46,600 | $6.21 M |
| 01/23/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.17 | 112,540 | $6.26 M |
| 01/22/2025 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.19 | 183,061 | $6.21 M |
| 01/21/2025 | $1.20 | $1.25 (4.17%) | $1.65 | $1.19 | 1.73 M | $6.42 M |
| 01/17/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.16 | 22,582 | $6.06 M |
| 01/16/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.19 | 46,600 | $6.16 M |
| 01/15/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 47,348 | $6.16 M |
| 01/14/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 56,824 | $6.00 M |
| 01/13/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.19 | 191,700 | $6.36 M |
| 01/10/2025 | $1.23 | $1.19 (-3.25%) | $1.28 | $1.18 | 94,064 | $6.11 M |
| 01/08/2025 | $1.18 | $1.25 (5.93%) | $1.43 | $1.18 | 323,800 | $6.42 M |
| 01/07/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 24,618 | $6.21 M |
| 01/06/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 21,624 | $6.06 M |
| 01/03/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.16 | 13,700 | $5.95 M |
| 01/02/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 20,733 | $6.06 M |
| 12/31/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.13 | 44,997 | $5.95 M |
| 12/30/2024 | $1.14 | $1.14 (0%) | $1.24 | $1.10 | 72,900 | $5.85 M |
| 12/27/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.11 | 41,925 | $5.95 M |
| 12/26/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.13 | 39,339 | $6.00 M |
| 12/24/2024 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 28,943 | $6.00 M |
| 12/23/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.13 | 4,553 | $5.80 M |
| 12/20/2024 | $1.10 | $1.14 (3.64%) | $1.18 | $1.09 | 34,649 | $5.85 M |
| 12/19/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 18,968 | $5.70 M |
| 12/18/2024 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.08 | 9,015 | $5.54 M |
| 12/17/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 6,000 | $5.80 M |
| 12/16/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.13 | 6,828 | $5.90 M |
| 12/13/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 27,900 | $6.00 M |
| 12/12/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.17 | 9,027 | $6.00 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.
