New Tech Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.61	0.63	0.61	0.63	0.63	-	1,716
Sep 4, 2025	0.61	0.63	0.60	0.63	0.63	0.32%	6,600
Sep 3, 2025	0.62	0.62	0.61	0.62	0.62	1.30%	673
Sep 2, 2025	0.62	0.63	0.61	0.62	0.62	-1.60%	20,520
Sep 1, 2025	0.61	0.63	0.61	0.63	0.63	-0.32%	4,927
Aug 29, 2025	0.64	0.64	0.61	0.63	0.63	-0.95%	5,440
Aug 28, 2025	0.61	0.63	0.61	0.63	0.63	-0.31%	162
Aug 27, 2025	0.61	0.64	0.61	0.64	0.64	1.27%	7,302
Aug 26, 2025	0.62	0.63	0.61	0.63	0.63	-	32,181
Aug 25, 2025	0.63	0.64	0.60	0.63	0.63	-0.63%	9,516
Aug 22, 2025	0.63	0.64	0.63	0.63	0.63	-	24,338
Aug 21, 2025	0.61	0.64	0.59	0.63	0.63	1.94%	52,239
Aug 20, 2025	0.63	0.63	0.61	0.62	0.62	-2.21%	43,250
Aug 19, 2025	0.64	0.64	0.61	0.63	0.63	-0.63%	20,129
Aug 18, 2025	0.66	0.66	0.61	0.64	0.64	-8.86%	12,701
Aug 14, 2025	0.61	0.70	0.59	0.70	0.70	13.64%	49,046
Aug 13, 2025	0.61	0.62	0.60	0.62	0.62	0.98%	10,041
Aug 12, 2025	0.60	0.62	0.60	0.61	0.61	-0.65%	6,492
Aug 11, 2025	0.61	0.61	0.60	0.61	0.61	-	8,367
Aug 8, 2025	0.61	0.62	0.60	0.61	0.61	-0.32%	12,739
Aug 7, 2025	0.60	0.62	0.60	0.62	0.62	-	16,563
Aug 6, 2025	0.61	0.62	0.60	0.62	0.62	0.33%	42,384
Aug 5, 2025	0.63	0.63	0.60	0.61	0.61	-2.23%	33,103
Aug 4, 2025	0.62	0.63	0.60	0.63	0.63	0.96%	25,562
Aug 1, 2025	0.63	0.64	0.59	0.62	0.62	-1.27%	82,714
Jul 31, 2025	0.64	0.64	0.63	0.63	0.63	-1.25%	12,161
Jul 30, 2025	0.65	0.65	0.62	0.64	0.64	-0.31%	6,812
Jul 29, 2025	0.63	0.64	0.62	0.64	0.64	-0.31%	31,125
Jul 28, 2025	0.63	0.67	0.63	0.64	0.64	-1.23%	11,223
Jul 25, 2025	0.64	0.65	0.64	0.65	0.65	-	6,756
Jul 24, 2025	0.66	0.66	0.63	0.65	0.65	-1.81%	18,158
Jul 23, 2025	0.68	0.68	0.63	0.66	0.66	-0.60%	18,082
Jul 22, 2025	0.68	0.68	0.66	0.67	0.67	-2.92%	48,417
Jul 21, 2025	0.69	0.69	0.66	0.69	0.69	-0.29%	27,421
Jul 18, 2025	0.68	0.72	0.66	0.69	0.69	0.58%	68,003
Jul 17, 2025	0.64	0.71	0.64	0.68	0.68	7.21%	184,395
Jul 16, 2025	0.64	0.66	0.64	0.64	0.64	-2.74%	16,358
Jul 15, 2025	0.66	0.66	0.66	0.66	0.66	-	7,961
Jul 14, 2025	0.65	0.66	0.63	0.66	0.66	0.92%	18,409
Jul 11, 2025	0.65	0.65	0.63	0.65	0.65	0.62%	10,242
Jul 10, 2025	0.64	0.65	0.63	0.65	0.65	0.94%	11,703
Jul 9, 2025	0.63	0.64	0.62	0.64	0.64	0.95%	11,446
Jul 8, 2025	0.62	0.64	0.62	0.63	0.63	-	15,647
Jul 7, 2025	0.64	0.64	0.62	0.63	0.63	-0.31%	9,892
Jul 4, 2025	0.63	0.65	0.62	0.64	0.64	0.95%	21,799
Jul 3, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	5,600
Jul 2, 2025	0.65	0.65	0.62	0.64	0.64	-	32,865
Jul 1, 2025	0.65	0.66	0.63	0.64	0.64	-1.23%	40,819
Jun 30, 2025	0.65	0.65	0.63	0.65	0.65	-0.31%	17,666
Jun 27, 2025	0.63	0.66	0.62	0.65	0.65	5.52%	168,444