New Tech Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.57	0.57	0.55	0.57	0.57	-	2,091
Jan 29, 2026	0.57	0.57	0.55	0.57	0.57	-	1,003
Jan 28, 2026	0.56	0.57	0.53	0.57	0.57	3.64%	7,624
Jan 27, 2026	0.55	0.56	0.55	0.55	0.55	0.73%	17,130
Jan 26, 2026	0.55	0.56	0.53	0.55	0.55	-2.50%	20,085
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	-	12,102
Jan 22, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	19,602
Jan 21, 2026	0.61	0.61	0.57	0.60	0.60	-2.28%	6,359
Jan 20, 2026	0.61	0.61	0.59	0.61	0.61	-	4,329
Jan 19, 2026	0.62	0.62	0.59	0.61	0.61	-0.65%	2,726
Jan 16, 2026	0.62	0.62	0.60	0.62	0.62	0.32%	24,963
Jan 15, 2026	0.60	0.62	0.56	0.62	0.62	2.67%	81,148
Jan 14, 2026	0.59	0.62	0.56	0.60	0.60	1.69%	12,809
Jan 13, 2026	0.62	0.62	0.55	0.59	0.59	-5.14%	63,566
Jan 12, 2026	0.64	0.64	0.59	0.62	0.62	0.97%	89,771
Jan 9, 2026	0.54	0.64	0.54	0.62	0.62	14.07%	176,739
Jan 8, 2026	0.54	0.54	0.50	0.54	0.54	-	18,060
Jan 7, 2026	0.51	0.55	0.49	0.54	0.54	8.00%	45,783
Jan 5, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	50,648
Jan 2, 2026	0.46	0.48	0.46	0.46	0.46	-	7,185
Dec 30, 2025	0.46	0.47	0.44	0.46	0.46	0.44%	1,854
Dec 29, 2025	0.45	0.47	0.44	0.46	0.46	1.78%	26,770
Dec 23, 2025	0.44	0.45	0.43	0.45	0.45	5.88%	66,390
Dec 22, 2025	0.40	0.43	0.40	0.43	0.43	-0.47%	26,939
Dec 19, 2025	0.42	0.43	0.40	0.43	0.43	2.40%	100,098
Dec 18, 2025	0.43	0.43	0.40	0.42	0.42	-3.02%	266,927
Dec 17, 2025	0.42	0.44	0.41	0.43	0.43	-1.38%	176,870
Dec 16, 2025	0.45	0.45	0.41	0.44	0.44	-3.75%	53,493
Dec 15, 2025	0.46	0.46	0.45	0.45	0.45	-1.52%	56,648
Dec 12, 2025	0.46	0.46	0.45	0.46	0.46	-	14,244
Dec 11, 2025	0.48	0.48	0.46	0.46	0.46	-3.56%	50,654
Dec 10, 2025	0.48	0.48	0.47	0.48	0.48	-0.42%	20,580
Dec 9, 2025	0.48	0.48	0.47	0.48	0.48	-2.64%	16,387
Dec 8, 2025	0.48	0.50	0.46	0.49	0.49	-1.20%	84,130
Dec 5, 2025	0.49	0.50	0.49	0.50	0.50	2.05%	4,257
Dec 4, 2025	0.51	0.51	0.49	0.49	0.49	-5.79%	44,021
Dec 3, 2025	0.52	0.52	0.51	0.52	0.52	-0.38%	8,319
Dec 2, 2025	0.52	0.52	0.51	0.52	0.52	-	609
Dec 1, 2025	0.52	0.52	0.52	0.52	0.52	-2.99%	119,866
Nov 28, 2025	0.52	0.54	0.52	0.54	0.54	3.08%	33,024
Nov 27, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	21,841
Nov 26, 2025	0.52	0.55	0.50	0.55	0.55	5.77%	19,025
Nov 25, 2025	0.50	0.52	0.49	0.52	0.52	4.63%	73,621
Nov 24, 2025	0.52	0.52	0.48	0.50	0.50	-4.42%	39,930
Nov 21, 2025	0.53	0.54	0.48	0.52	0.52	-5.45%	60,092
Nov 20, 2025	0.56	0.56	0.52	0.55	0.55	-1.43%	35,830
Nov 19, 2025	0.53	0.56	0.53	0.56	0.56	-1.06%	5,199
Nov 18, 2025	0.57	0.57	0.53	0.56	0.56	-1.40%	26,176
Nov 17, 2025	0.56	0.57	0.56	0.57	0.57	4.00%	130
Nov 14, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	7,658