New Tech Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.60	0.62	0.60	0.61	0.61	2.00%	7,496
Mar 5, 2026	0.62	0.62	0.60	0.60	0.60	-2.60%	5,720
Mar 4, 2026	0.64	0.64	0.61	0.62	0.62	-3.14%	6,403
Mar 3, 2026	0.64	0.64	0.61	0.64	0.64	-	7,859
Mar 2, 2026	0.61	0.64	0.61	0.64	0.64	-	7,613
Feb 27, 2026	0.61	0.64	0.61	0.64	0.64	-0.31%	4,391
Feb 26, 2026	0.61	0.64	0.61	0.64	0.64	0.31%	13,354
Feb 25, 2026	0.62	0.64	0.60	0.64	0.64	2.58%	51,779
Feb 24, 2026	0.62	0.62	0.59	0.62	0.62	0.32%	9,083
Feb 23, 2026	0.64	0.64	0.59	0.62	0.62	-3.13%	11,273
Feb 20, 2026	0.64	0.64	0.59	0.64	0.64	-0.31%	18,383
Feb 19, 2026	0.62	0.65	0.60	0.64	0.64	3.23%	39,195
Feb 18, 2026	0.63	0.64	0.61	0.62	0.62	-3.13%	5,311
Feb 17, 2026	0.65	0.65	0.62	0.64	0.64	-1.84%	406
Feb 16, 2026	0.66	0.66	0.63	0.65	0.65	-1.21%	13,445
Feb 13, 2026	0.64	0.66	0.62	0.66	0.66	3.45%	14,856
Feb 12, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	3,154
Feb 11, 2026	0.64	0.65	0.61	0.65	0.65	1.25%	7,543
Feb 10, 2026	0.66	0.66	0.61	0.64	0.64	-1.54%	36,379
Feb 9, 2026	0.65	0.68	0.63	0.65	0.65	4.84%	215,645
Feb 6, 2026	0.57	0.66	0.56	0.62	0.62	9.15%	199,086
Feb 5, 2026	0.55	0.57	0.55	0.57	0.57	3.27%	973
Feb 4, 2026	0.57	0.57	0.54	0.55	0.55	-3.17%	10,385
Feb 3, 2026	0.57	0.57	0.53	0.57	0.57	-	5,594
Feb 2, 2026	0.55	0.57	0.53	0.57	0.57	-0.35%	6,981
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