New Tech Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.59	0.62	0.59	0.62	0.62	-	46
Jul 23, 2026	0.59	0.62	0.59	0.62	0.62	-0.32%	92
Jul 22, 2026	0.60	0.62	0.59	0.62	0.62	1.64%	15,604
Jul 21, 2026	0.62	0.62	0.59	0.61	0.61	-1.30%	62
Jul 17, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	15
Jul 16, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	4
Jul 15, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	829
Jul 14, 2026	0.61	0.62	0.60	0.62	0.62	1.31%	6,017
Jul 13, 2026	0.61	0.61	0.59	0.61	0.61	-0.33%	1,340
Jul 10, 2026	0.60	0.61	0.60	0.61	0.61	2.00%	20,535
Jul 9, 2026	0.60	0.60	0.60	0.60	0.60	-	5,589
Jul 8, 2026	0.57	0.60	0.57	0.60	0.60	-0.33%	24
Jul 7, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	924
Jul 6, 2026	0.60	0.60	0.57	0.60	0.60	0.67%	11,480
Jul 3, 2026	0.60	0.60	0.60	0.60	0.60	-0.67%	120
Jul 2, 2026	0.57	0.60	0.56	0.60	0.60	0.67%	3,398
Jul 1, 2026	0.57	0.60	0.57	0.60	0.60	-0.67%	141
Jun 30, 2026	0.59	0.60	0.59	0.60	0.60	-0.66%	824
Jun 29, 2026	0.57	0.60	0.57	0.60	0.60	-	5,271
Jun 26, 2026	0.57	0.61	0.57	0.60	0.60	-0.98%	846
Jun 25, 2026	0.57	0.62	0.57	0.61	0.61	0.99%	4,881
Jun 24, 2026	0.57	0.60	0.57	0.60	0.60	-	904
Jun 23, 2026	0.57	0.60	0.57	0.60	0.60	0.33%	403
Jun 22, 2026	0.57	0.60	0.57	0.60	0.60	-	274
Jun 19, 2026	0.57	0.60	0.57	0.60	0.60	0.33%	1,172
Jun 18, 2026	0.58	0.60	0.57	0.60	0.60	-0.66%	1,185
Jun 17, 2026	0.60	0.60	0.58	0.60	0.60	-	80
Jun 16, 2026	0.57	0.61	0.57	0.60	0.60	-	406
Jun 15, 2026	0.61	0.61	0.56	0.60	0.60	-0.98%	15,892
Jun 12, 2026	0.61	0.61	0.59	0.61	0.61	-0.65%	1,251
Jun 11, 2026	0.62	0.62	0.59	0.61	0.61	2.33%	20,615
Jun 10, 2026	0.60	0.60	0.60	0.60	0.60	-1.32%	1,657
Jun 9, 2026	0.61	0.61	0.61	0.61	0.61	-	20
Jun 8, 2026	0.60	0.61	0.60	0.61	0.61	1.33%	2,747
Jun 5, 2026	0.60	0.60	0.57	0.60	0.60	-	5,193
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