Newtime Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.15	2.19	1.95	2.16	2.16	2.37%	191,117
Jan 22, 2026	2.10	2.14	2.03	2.11	2.11	0.96%	33,301
Jan 21, 2026	2.08	2.12	2.02	2.09	2.09	-0.48%	103,042
Jan 20, 2026	2.21	2.21	2.05	2.10	2.10	-3.23%	77,623
Jan 19, 2026	2.22	2.22	2.10	2.17	2.17	-0.46%	71,687
Jan 16, 2026	2.10	2.22	2.10	2.18	2.18	0.46%	75,217
Jan 14, 2026	2.25	2.25	2.16	2.17	2.17	-1.36%	63,733
Jan 13, 2026	2.30	2.30	2.15	2.20	2.20	0.46%	64,724
Jan 12, 2026	2.24	2.24	2.10	2.19	2.19	-0.45%	110,117
Jan 9, 2026	2.31	2.31	2.16	2.20	2.20	-1.35%	45,411
Jan 8, 2026	2.27	2.27	2.15	2.23	2.23	-	50,798
Jan 7, 2026	2.33	2.33	2.13	2.23	2.23	-0.89%	57,279
Jan 6, 2026	2.11	2.30	2.10	2.25	2.25	6.64%	396,158
Jan 5, 2026	2.31	2.39	2.08	2.11	2.11	-8.66%	518,162
Jan 2, 2026	2.28	2.35	2.25	2.31	2.31	3.12%	131,340
Jan 1, 2026	2.29	2.29	2.22	2.24	2.24	-	31,017
Dec 31, 2025	2.19	2.25	2.05	2.24	2.24	6.16%	87,758
Dec 30, 2025	2.14	2.22	2.00	2.11	2.11	-1.86%	319,022
Dec 29, 2025	2.48	2.48	2.09	2.15	2.15	-7.33%	456,028
Dec 26, 2025	2.25	2.40	2.19	2.32	2.32	3.57%	97,683
Dec 24, 2025	2.40	2.43	2.15	2.24	2.24	-4.68%	422,709
Dec 23, 2025	2.46	2.46	2.30	2.35	2.35	-3.29%	169,021
Dec 22, 2025	2.44	2.44	2.34	2.43	2.43	3.85%	169,573
Dec 19, 2025	2.22	2.36	2.14	2.34	2.34	4.00%	229,260
Dec 18, 2025	2.25	2.37	2.25	2.25	2.25	-4.66%	130,153
Dec 17, 2025	2.37	2.38	2.30	2.36	2.36	-0.42%	33,272
Dec 16, 2025	2.34	2.37	2.27	2.37	2.37	4.87%	91,113
Dec 15, 2025	2.26	2.38	2.16	2.26	2.26	-0.44%	276,433
Dec 12, 2025	2.28	2.28	2.14	2.27	2.27	4.13%	81,794
Dec 11, 2025	2.27	2.29	2.12	2.18	2.18	-2.24%	73,723
Dec 10, 2025	2.26	2.30	2.21	2.23	2.23	-	18,617
Dec 9, 2025	2.18	2.25	2.11	2.23	2.23	1.83%	131,689
Dec 8, 2025	2.30	2.30	2.14	2.19	2.19	-2.67%	96,405
Dec 5, 2025	2.33	2.33	2.23	2.25	2.25	-3.43%	73,725
Dec 4, 2025	2.38	2.38	2.30	2.33	2.33	1.75%	42,570
Dec 3, 2025	2.36	2.38	2.26	2.29	2.29	-0.87%	37,492
Dec 2, 2025	2.30	2.34	2.20	2.31	2.31	2.67%	36,141
Dec 1, 2025	2.32	2.37	2.15	2.25	2.25	-0.44%	184,157
Nov 28, 2025	2.29	2.29	2.18	2.26	2.26	-1.31%	73,268
Nov 27, 2025	2.28	2.31	2.20	2.29	2.29	0.44%	104,937
Nov 26, 2025	2.31	2.31	2.24	2.28	2.28	-0.44%	56,358
Nov 25, 2025	2.35	2.35	2.27	2.29	2.29	-1.29%	56,482
Nov 24, 2025	2.35	2.35	2.25	2.32	2.32	1.31%	74,354
Nov 21, 2025	2.35	2.36	2.26	2.29	2.29	0.44%	80,636
Nov 20, 2025	2.35	2.40	2.20	2.28	2.28	-0.87%	165,046
Nov 19, 2025	2.45	2.45	2.27	2.30	2.30	-2.54%	174,477
Nov 18, 2025	2.26	2.37	2.22	2.36	2.36	4.42%	115,844
Nov 17, 2025	2.25	2.29	2.14	2.26	2.26	0.44%	261,413
Nov 14, 2025	2.38	2.38	2.25	2.25	2.25	-4.66%	111,931
Nov 13, 2025	2.39	2.39	2.26	2.36	2.36	-0.42%	91,924