5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Newbridge Acquisition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.06 | $10.08 (0.2%) | $10.09 | $10.06 | 5 | $1.44 M |
| 09/18/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $2.22 M |
| 09/17/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 4 | $1.47 M |
| 09/16/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | |
| 09/15/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | |
| 09/14/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $1.17 M |
| 09/11/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 131 | $1.41 M |
| 09/10/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | |
| 09/09/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 45 | |
| 09/08/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 400 | |
| 09/04/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 319 | |
| 09/03/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 323 | |
| 09/02/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 542 | $1.41 M |
| 09/01/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 1.04 K | |
| 08/31/2026 | $10.07 | $10.05 (-0.2%) | $10.07 | $10.05 | 4.54 K | $1.21 M |
| 08/28/2026 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 51.30 K | |
| 08/27/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 3.90 K | |
| 08/26/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 258 | |
| 08/25/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.04 | 1.80 K | $1.34 M |
| 08/24/2026 | $10.00 | $10.04 (0.4%) | $10.04 | $10.00 | 13.23 K | |
| 08/21/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.03 | 2.41 K | $1.13 M |
| 08/20/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 3 | |
| 08/19/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 116 | $1.45 M |
| 08/18/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 133 | |
| 08/17/2026 | $10.00 | $10.02 (0.2%) | $10.02 | $10.00 | 1.10 K | |
| 08/14/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 3 | $1.13 M |
| 08/13/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 3 | |
| 08/12/2026 | $9.97 | $9.99 (0.2%) | $10.00 | $9.97 | 1.14 M | $1.15 M |
| 08/11/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 14 | |
| 08/10/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 117 | $1.13 M |
| 08/07/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 141 | $1.11 M |
| 08/06/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | $1.10 M |
| 08/05/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | |
| 08/04/2026 | $9.97 | $9.97 (0%) | $10.00 | $9.97 | 8.90 K | $1.10 M |
| 08/03/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3 | |
| 07/31/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3 | |
| 07/30/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.98 | 8.40 K | |
| 07/29/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 4.03 K | $1.21 M |
| 07/28/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3 | $1.32 M |
| 07/27/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 4 | |
| 07/24/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 8.11 K | $1.10 M |
| 07/23/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 4 | $1.40 M |
| 07/22/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 7 | |
| 07/21/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3 | $1.53 M |
| 07/20/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 155 | |
| 07/17/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 23 | |
| 07/16/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 300 | $1.53 M |
| 07/15/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 207 | $1.34 M |
| 07/14/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 206 | $1.16 M |
| 07/13/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 206 | $1.16 M |
| 07/10/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 23.33 K | $1.53 M |
| 07/09/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 206 | $1.53 M |
| 07/08/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 606 | $1.53 M |
| 07/07/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 607 | $1.34 M |
| 07/06/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 5.61 K | $1.33 M |
| 07/02/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | $1.23 M |
| 07/01/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 22.31 K | $1.53 M |
| 06/30/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | |
| 06/29/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 206 | $1.34 M |
| 06/26/2026 | $9.97 | $9.98 (0.1%) | $9.98 | $9.97 | 201 | |
| 06/25/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $1.53 M |
| 06/24/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $1.53 M |
| 06/23/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | |
| 06/22/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 16.40 K | $1.38 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.
