New Tech Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.56	0.60	0.56	0.60	0.60	1.69%	10,465
Jun 2, 2026	0.61	0.61	0.56	0.59	0.59	-2.64%	9,811
Jun 1, 2026	0.59	0.61	0.59	0.61	0.61	-0.66%	1,084
May 29, 2026	0.59	0.61	0.58	0.61	0.61	-	14,946
May 28, 2026	0.56	0.61	0.56	0.61	0.61	2.01%	22,198
May 27, 2026	0.58	0.61	0.57	0.60	0.60	-2.29%	10,149
May 26, 2026	0.59	0.62	0.58	0.61	0.61	2.00%	6,636
May 25, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	6,661
May 22, 2026	0.61	0.61	0.60	0.61	0.61	-	1,010
May 21, 2026	0.61	0.61	0.61	0.61	0.61	-0.97%	326
May 20, 2026	0.61	0.62	0.58	0.62	0.62	1.32%	5,515
May 19, 2026	0.61	0.61	0.58	0.61	0.61	0.33%	27,303
May 18, 2026	0.60	0.61	0.60	0.61	0.61	0.66%	2,452
May 15, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	220
May 14, 2026	0.59	0.61	0.57	0.60	0.60	1.35%	19,247
May 13, 2026	0.59	0.59	0.56	0.59	0.59	0.34%	863
May 12, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	6,856
May 11, 2026	0.61	0.62	0.59	0.60	0.60	-1.96%	12,135
May 7, 2026	0.62	0.62	0.59	0.61	0.61	-	1,819
May 6, 2026	0.62	0.62	0.59	0.61	0.61	-0.97%	11,818
May 5, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	20
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	1,660
Apr 30, 2026	0.62	0.62	0.62	0.62	0.62	-	8
Apr 29, 2026	0.62	0.62	0.59	0.62	0.62	-	681
Apr 28, 2026	0.61	0.64	0.59	0.62	0.62	1.30%	91,062
Apr 27, 2026	0.60	0.61	0.55	0.61	0.61	3.02%	23,218
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-0.67%	440
Apr 23, 2026	0.58	0.61	0.57	0.60	0.60	-1.32%	12,983
Apr 21, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	1,071
Apr 17, 2026	0.61	0.61	0.57	0.60	0.60	-2.27%	6,515
Apr 16, 2026	0.61	0.62	0.61	0.62	0.62	-	30
Apr 15, 2026	0.59	0.62	0.59	0.62	0.62	0.98%	81,209
Apr 14, 2026	0.59	0.61	0.59	0.61	0.61	-1.93%	1,113
Apr 13, 2026	0.61	0.62	0.61	0.62	0.62	1.30%	2,802
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	-0.32%	20
Apr 9, 2026	0.59	0.62	0.59	0.62	0.62	-0.65%	1,731
Apr 8, 2026	0.62	0.62	0.58	0.62	0.62	-	5,937
Apr 7, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	33,030
Apr 2, 2026	0.61	0.61	0.56	0.61	0.61	-0.97%	11,971
Apr 1, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	3,040
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