New Concepts Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	48,000
Jun 16, 2026	0.76	0.79	0.70	0.73	0.73	1.39%	54,400
Jun 15, 2026	0.67	0.72	0.65	0.72	0.72	-4.00%	60,000
Jun 12, 2026	0.70	0.75	0.61	0.75	0.75	-	268,000
Jun 11, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	24,000
Jun 10, 2026	0.67	0.80	0.62	0.80	0.80	11.11%	136,000
Jun 9, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 8, 2026	0.83	0.83	0.67	0.72	0.72	-5.26%	101,200
Jun 5, 2026	0.80	0.84	0.75	0.76	0.76	1.33%	236,000
Jun 4, 2026	0.80	0.84	0.69	0.75	0.75	4.17%	348,000
Jun 3, 2026	0.72	0.72	0.71	0.72	0.72	-4.00%	238,000
Jun 2, 2026	0.80	0.80	0.70	0.75	0.75	4.17%	108,800
Jun 1, 2026	0.77	0.77	0.70	0.72	0.72	-7.69%	452,000
May 29, 2026	0.78	0.78	0.78	0.78	0.78	-	800
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