New Concepts Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 27, 2026	0.80	0.80	0.73	0.78	0.78	2.63%	224,400
May 26, 2026	0.77	0.82	0.65	0.76	0.76	-7.32%	390,400
May 22, 2026	0.88	0.90	0.79	0.82	0.82	-3.53%	118,400
May 21, 2026	0.86	0.86	0.79	0.85	0.85	-2.30%	508,000
May 20, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	25,600
May 19, 2026	0.88	0.89	0.87	0.88	0.88	-	60,000
May 18, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	128,000
May 15, 2026	0.88	0.89	0.84	0.89	0.89	-1.11%	64,000
May 14, 2026	0.89	0.90	0.88	0.90	0.90	-	37,600
May 13, 2026	0.91	0.91	0.91	0.90	0.90	-	4,000
May 12, 2026	0.89	0.90	0.86	0.90	0.90	-2.17%	171,200
May 11, 2026	0.89	0.92	0.89	0.92	0.92	-	52,000
May 8, 2026	0.88	0.92	0.88	0.92	0.92	2.22%	60,000
May 7, 2026	0.90	0.90	0.90	0.90	0.90	-	68,000
May 6, 2026	0.90	0.90	0.90	0.90	0.90	-	-
May 5, 2026	0.88	0.90	0.88	0.90	0.90	-1.10%	15,600
May 4, 2026	0.89	0.91	0.88	0.91	0.91	-1.09%	36,000
Apr 30, 2026	0.88	0.92	0.89	0.92	0.92	1.10%	88,000
Apr 29, 2026	0.91	0.91	0.88	0.91	0.91	-4.21%	156,000
Apr 28, 2026	0.94	0.95	0.90	0.95	0.95	1.06%	116,000
Apr 27, 2026	0.89	0.95	0.88	0.94	0.94	2.17%	175,600
Apr 24, 2026	0.92	0.92	0.91	0.92	0.92	-1.08%	108,800
Apr 23, 2026	0.93	0.93	0.93	0.93	0.93	-	104,800
Apr 22, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	64,000
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	-	112,000
Apr 20, 2026	0.94	0.95	0.92	0.94	0.94	-1.05%	400,000
Apr 17, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Apr 16, 2026	0.95	0.95	0.95	0.95	0.95	-	33,200
Apr 15, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	64,000
Apr 14, 2026	0.95	0.96	0.93	0.94	0.94	-1.05%	332,000
Apr 13, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	4,000
Apr 10, 2026	0.94	0.95	0.94	0.94	0.94	-2.08%	124,000
Apr 9, 2026	0.94	0.96	0.94	0.96	0.96	1.05%	204,000
Apr 8, 2026	0.95	0.95	0.91	0.95	0.95	-	120,400
Apr 2, 2026	0.95	0.95	0.94	0.95	0.95	-1.04%	32,000
Apr 1, 2026	0.98	0.98	0.95	0.96	0.96	-2.04%	390,400
Mar 31, 2026	0.95	0.98	0.94	0.98	0.98	-	60,000
Mar 30, 2026	0.95	0.98	0.93	0.98	0.98	4.26%	256,000
Mar 27, 2026	0.98	0.99	0.94	0.94	0.94	-4.08%	892,000
Mar 26, 2026	0.95	0.98	0.93	0.98	0.98	4.26%	574,400
Mar 25, 2026	0.94	0.95	0.93	0.94	0.94	-	96,000
Mar 24, 2026	0.94	0.94	0.91	0.94	0.94	-	92,000
Mar 23, 2026	0.95	0.98	0.94	0.94	0.94	-4.08%	312,000
Mar 20, 2026	0.96	0.98	0.96	0.98	0.98	-	32,000
Mar 19, 2026	0.98	0.98	0.95	0.98	0.98	-	52,000
Mar 18, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Mar 17, 2026	0.95	1.01	0.95	0.98	0.98	3.16%	28,000
Mar 16, 2026	0.93	0.95	0.91	0.95	0.95	-	320,000
Mar 13, 2026	0.93	0.95	0.88	0.95	0.95	-	104,000