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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.99 | $9.98 (-0.15%) | $9.99 | $9.96 | 106 | |
| 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 |
| 06/18/2026 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 500 | $1.45 M |
| 06/17/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 1 | $1.19 M |
| 06/16/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 133 | $1.19 M |
| 06/15/2026 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 302 | $1.22 M |
| 06/12/2026 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 606 | |
| 06/11/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 06/10/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $1.12 M |
| 06/09/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 06/08/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $1.22 M |
| 06/05/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 06/04/2026 | $9.95 | $9.96 (0.1%) | $9.97 | $9.94 | 3.01 K | |
| 06/03/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 329 | |
| 06/02/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.62 K | $1.22 M |
| 06/01/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.95 | 15.62 K | |
| 05/29/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 625 | $1.22 M |
| 05/28/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 0 | $1.10 M |
| 05/27/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 2 | |
| 05/26/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 0 | $1.22 M |
| 05/22/2026 | $9.94 | $9.93 (-0.1%) | $9.96 | $9.93 | 3.40 K | $1.10 M |
| 05/21/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/20/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $977.40 K |
| 05/19/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/18/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $916.31 K |
| 05/15/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $932.81 K |
| 05/14/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 100 | $1.22 M |
| 05/13/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | |
| 05/12/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.07 M |
| 05/11/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.22 M |
| 05/08/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 6 | $982.90 K |
| 05/07/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 |
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.
