New Tech Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.58	0.61	0.58	0.61	0.61	-	165
Mar 30, 2026	0.61	0.61	0.58	0.61	0.61	-	6,159
Mar 27, 2026	0.60	0.61	0.58	0.61	0.61	-	580
Mar 26, 2026	0.61	0.62	0.58	0.61	0.61	-0.97%	8,006
Mar 25, 2026	0.61	0.62	0.58	0.62	0.62	2.33%	1,524
Mar 24, 2026	0.61	0.61	0.58	0.60	0.60	-0.99%	7,011
Mar 23, 2026	0.63	0.63	0.58	0.61	0.61	-2.88%	5,373
Mar 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	20
Mar 19, 2026	0.58	0.63	0.58	0.63	0.63	1.29%	13,328
Mar 18, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	10,160
Mar 17, 2026	0.61	0.62	0.58	0.61	0.61	-0.65%	1,613
Mar 16, 2026	0.64	0.64	0.58	0.61	0.61	-3.76%	38,588
Mar 13, 2026	0.59	0.64	0.59	0.64	0.64	2.90%	53,377
Mar 12, 2026	0.62	0.62	0.60	0.62	0.62	-0.32%	15,883
Mar 11, 2026	0.61	0.62	0.61	0.62	0.62	1.97%	1,592
Mar 10, 2026	0.60	0.61	0.60	0.61	0.61	0.99%	1,594
Mar 9, 2026	0.60	0.60	0.58	0.60	0.60	-1.31%	26,288
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