NCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.82	23.82	23.81	23.81	23.81	0.08%	2,308
Oct 8, 2026	23.74	23.81	23.74	23.79	23.79	0.21%	4,069
Oct 7, 2026	23.66	23.75	23.66	23.74	23.74	-	1,893
Oct 6, 2026	23.73	23.76	23.73	23.74	23.74	0.21%	3,012
Oct 5, 2026	23.69	23.70	23.64	23.69	23.69	-0.12%	10,021
Oct 2, 2026	23.80	23.80	23.71	23.72	23.72	-0.06%	16,135
Oct 1, 2026	23.73	23.73	23.73	23.73	23.73	0.20%	1,877
Sep 30, 2026	23.77	23.80	23.75	23.79	23.68	-0.20%	32,203
Sep 29, 2026	23.82	23.84	23.82	23.84	23.73	-0.25%	1,441
Sep 28, 2026	23.91	23.91	23.89	23.90	23.79	-0.42%	11,454
Sep 25, 2026	24.00	24.00	23.99	24.00	23.89	0.02%	103,374
Sep 24, 2026	24.02	24.02	23.99	23.99	23.89	-0.54%	1,863
Sep 23, 2026	24.11	24.14	24.10	24.12	24.02	-0.80%	1,971
Sep 22, 2026	24.33	24.33	24.30	24.32	24.21	0.09%	2,121
Sep 21, 2026	24.29	24.30	24.29	24.30	24.19	0.21%	1,374
Sep 18, 2026	24.26	24.26	24.25	24.25	24.14	-0.29%	2,711
Sep 17, 2026	24.31	24.32	24.30	24.32	24.21	0.41%	5,719
Sep 16, 2026	24.23	24.30	24.22	24.22	24.11	-	12,482
Sep 15, 2026	24.22	24.23	24.21	24.22	24.11	-0.12%	6,068
Sep 14, 2026	24.22	24.26	24.21	24.25	24.14	-	105,139
Sep 11, 2026	24.24	24.25	24.24	24.25	24.14	-0.06%	3,873
Sep 10, 2026	24.28	24.29	24.25	24.26	24.15	-0.58%	10,234
Sep 9, 2026	24.44	24.44	24.40	24.40	24.29	-0.17%	627
Sep 8, 2026	24.47	24.47	24.44	24.44	24.34	-0.05%	989
Sep 4, 2026	24.47	24.47	24.46	24.46	24.35	0.02%	1,258
Sep 3, 2026	24.47	24.48	24.45	24.45	24.34	0.12%	931
Sep 2, 2026	24.43	24.44	24.41	24.42	24.31	-0.02%	1,420
Sep 1, 2026	24.43	24.43	24.43	24.43	24.32	-0.19%	1,086
Aug 31, 2026	24.58	24.58	24.58	24.58	24.37	-0.06%	4,230
Aug 28, 2026	24.68	24.68	24.59	24.59	24.38	-0.22%	4,978
Aug 27, 2026	24.68	24.68	24.64	24.65	24.43	-	32,616
Aug 26, 2026	24.67	24.67	24.65	24.65	24.44	-0.16%	823
Aug 25, 2026	24.63	24.69	24.63	24.69	24.47	0.51%	7,161
Aug 24, 2026	24.56	24.58	24.56	24.56	24.35	0.10%	15,611
Aug 21, 2026	24.58	24.58	24.53	24.54	24.33	-0.12%	1,168
Aug 20, 2026	24.57	24.58	24.56	24.57	24.36	-0.39%	3,693
Aug 19, 2026	24.63	24.74	24.58	24.66	24.45	0.52%	131,967
Aug 18, 2026	24.52	24.54	24.52	24.54	24.33	0.04%	7,818
Aug 17, 2026	24.58	24.58	24.53	24.53	24.32	-0.22%	235
Aug 14, 2026	24.58	24.58	24.58	24.58	24.37	-0.22%	1,398
Aug 13, 2026	24.64	24.64	24.64	24.64	24.43	0.28%	1,991
Aug 12, 2026	24.57	24.57	24.57	24.57	24.36	0.08%	238
Aug 11, 2026	24.55	24.55	24.55	24.55	24.34	0.04%	200
Aug 10, 2026	24.57	24.59	24.53	24.54	24.33	-0.33%	1,824
Aug 7, 2026	24.62	24.63	24.58	24.62	24.41	0.20%	1,405
Aug 6, 2026	24.56	24.57	24.56	24.57	24.36	-0.24%	212
Aug 5, 2026	24.65	24.65	24.63	24.63	24.42	0.04%	1,198
Aug 4, 2026	24.62	24.63	24.60	24.62	24.41	0.37%	3,815
Aug 3, 2026	24.52	24.54	24.50	24.53	24.32	0.22%	2,820
Jul 31, 2026	24.57	24.58	24.57	24.58	24.26	-0.22%	615