5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Newbridge Acquisition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 3 | |
| 11/05/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 800 | |
| 11/04/2026 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 946 | $2.08 M |
| 11/03/2026 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 2.90 K | |
| 11/02/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 943 | |
| 10/30/2026 | $10.05 | $10.14 (0.9%) | $10.15 | $10.05 | 5.90 K | |
| 10/29/2026 | $10.06 | $10.12 (0.6%) | $10.12 | $10.06 | 13.88 K | |
| 10/28/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 630 | $2.14 M |
| 10/27/2026 | $10.06 | $10.07 (0.1%) | $10.11 | $10.06 | 3.00 K | |
| 10/26/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | |
| 10/23/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | $2.14 M |
| 10/22/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 15 | $2.44 M |
| 10/21/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | |
| 10/20/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | |
| 10/19/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 3 | |
| 10/16/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1.20 K | |
| 10/15/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | |
| 10/14/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 7 | $2.44 M |
| 10/13/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3 | $2.44 M |
| 10/12/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | |
| 10/09/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | |
| 10/08/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1 | |
| 10/07/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1 | $2.08 M |
| 10/06/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1 | $2.14 M |
| 10/05/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 900 | $2.14 M |
| 10/02/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | |
| 10/01/2026 | $10.06 | $10.06 (0%) | $10.07 | $10.06 | 104.28 K | |
| 09/30/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | |
| 09/29/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 200 | $2.14 M |
| 09/28/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1 | $2.56 M |
| 09/25/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 545 | $2.75 M |
| 09/24/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1 | $2.44 M |
| 09/23/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 1.41 K | |
| 09/22/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $2.20 M |
| 09/21/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 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 |
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.
