Newborn Town Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	8.92	9.55	8.92	9.26	9.26	7.67%	11,210,290
Mar 4, 2026	8.69	8.96	8.42	8.60	8.60	-1.04%	5,654,922
Mar 3, 2026	9.00	9.00	8.60	8.69	8.69	-1.47%	4,756,194
Mar 2, 2026	9.12	9.12	8.56	8.82	8.82	-6.96%	11,166,040
Feb 27, 2026	9.61	9.75	9.46	9.48	9.48	-0.94%	3,905,773
Feb 26, 2026	9.85	10.20	9.57	9.57	9.57	-0.42%	5,807,234
Feb 25, 2026	9.68	9.86	9.60	9.61	9.61	-	3,610,160
Feb 24, 2026	10.17	10.17	9.41	9.61	9.61	-5.51%	11,959,800
Feb 23, 2026	9.74	10.39	9.74	10.17	10.17	4.52%	4,786,772
Feb 20, 2026	10.28	10.39	9.68	9.73	9.73	-3.66%	5,924,547
Feb 16, 2026	10.22	10.32	9.87	10.10	10.10	1.00%	4,826,000
Feb 13, 2026	10.09	10.24	9.83	10.00	10.00	-0.89%	4,640,176
Feb 12, 2026	10.30	10.30	9.98	10.09	10.09	-2.42%	5,975,609
Feb 11, 2026	10.72	10.81	10.30	10.34	10.34	-2.54%	4,440,641
Feb 10, 2026	10.80	10.86	10.41	10.61	10.61	-0.19%	7,459,794
Feb 9, 2026	10.16	10.69	9.91	10.63	10.63	8.91%	9,408,533
Feb 6, 2026	10.07	10.09	9.71	9.76	9.76	-5.70%	6,727,658
Feb 5, 2026	10.29	10.35	9.88	10.35	10.35	0.58%	6,060,284
Feb 4, 2026	11.40	11.40	10.24	10.29	10.29	-8.94%	8,614,312
Feb 3, 2026	11.50	11.58	10.86	11.30	11.30	1.71%	4,051,278
Feb 2, 2026	11.44	11.44	10.91	11.11	11.11	-3.39%	4,324,281
Jan 30, 2026	11.80	11.87	11.41	11.50	11.50	-2.71%	3,356,538
Jan 29, 2026	11.86	12.09	11.70	11.82	11.82	-0.17%	4,839,851
Jan 28, 2026	11.77	11.96	11.47	11.84	11.84	1.98%	6,599,824
Jan 27, 2026	11.45	11.76	11.25	11.61	11.61	1.13%	4,202,441
Jan 26, 2026	11.90	11.90	11.18	11.48	11.48	-2.46%	5,463,353
Jan 23, 2026	12.28	12.45	11.35	11.77	11.77	-2.89%	12,717,710
Jan 22, 2026	13.80	13.90	11.83	12.12	12.12	-10.62%	15,388,130
Jan 21, 2026	13.38	13.62	13.00	13.56	13.56	3.20%	4,727,550
Jan 20, 2026	13.49	13.52	13.05	13.14	13.14	-2.09%	5,819,320
Jan 19, 2026	13.79	13.93	13.20	13.42	13.42	-2.68%	5,155,863
Jan 16, 2026	14.00	14.00	13.57	13.79	13.79	-0.65%	3,382,953
Jan 15, 2026	13.45	14.09	13.45	13.88	13.88	3.20%	8,753,276
Jan 14, 2026	13.10	13.60	12.83	13.45	13.45	2.99%	8,615,677
Jan 13, 2026	12.39	13.08	12.39	13.06	13.06	5.41%	6,688,248
Jan 12, 2026	12.70	12.78	12.28	12.39	12.39	-2.21%	5,121,993
Jan 9, 2026	12.50	12.93	12.33	12.67	12.67	2.51%	6,804,878
Jan 8, 2026	12.10	12.47	11.96	12.36	12.36	0.90%	10,740,049
Jan 7, 2026	12.00	12.28	11.58	12.25	12.25	2.08%	6,700,153
Jan 6, 2026	11.80	12.02	11.61	12.00	12.00	4.26%	7,520,542
Jan 5, 2026	11.87	12.00	11.45	11.51	11.51	-3.03%	3,790,200
Jan 2, 2026	11.20	12.00	11.19	11.87	11.87	6.08%	5,336,178
Dec 31, 2025	11.13	11.34	10.94	11.19	11.19	0.54%	2,154,000
Dec 30, 2025	11.18	11.42	11.03	11.13	11.13	0.27%	4,668,006
Dec 29, 2025	11.46	11.52	11.00	11.10	11.10	-3.14%	4,562,000
Dec 24, 2025	11.37	11.46	11.12	11.46	11.46	0.70%	1,751,758
Dec 23, 2025	11.30	11.58	11.20	11.38	11.38	1.79%	3,804,529
Dec 22, 2025	11.11	11.20	10.94	11.18	11.18	0.36%	2,202,236
Dec 19, 2025	10.80	11.16	10.80	11.14	11.14	3.63%	6,106,000
Dec 18, 2025	10.90	11.00	10.68	10.75	10.75	-2.45%	4,544,885