New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.43	0.52	0.43	0.48	0.48	7.56%	1,282,708
Nov 19, 2024	0.38	0.48	0.38	0.45	0.45	20.13%	2,685,939
Nov 18, 2024	0.45	0.47	0.36	0.37	0.37	-19.01%	1,624,510
Nov 15, 2024	0.50	0.50	0.46	0.46	0.46	-11.06%	791,509
Nov 14, 2024	0.51	0.52	0.44	0.52	0.52	0.31%	1,340,736
Nov 13, 2024	0.51	0.55	0.44	0.52	0.52	0.66%	4,483,609
Nov 12, 2024	0.45	0.54	0.39	0.52	0.52	13.86%	10,039,749
Nov 11, 2024	0.49	0.55	0.35	0.45	0.45	55.97%	120,414,186
Nov 8, 2024	0.29	0.32	0.28	0.29	0.29	0.35%	10,989,647
Nov 7, 2024	0.26	0.32	0.25	0.29	0.29	6.25%	4,366,280
Nov 6, 2024	0.28	0.30	0.27	0.27	0.27	-0.44%	326,477
Nov 5, 2024	0.27	0.28	0.27	0.27	0.27	-0.65%	112,585
Nov 4, 2024	0.28	0.29	0.26	0.28	0.28	-0.04%	314,189
Nov 1, 2024	0.28	0.30	0.27	0.28	0.28	-2.06%	151,825
Oct 31, 2024	0.29	0.30	0.27	0.28	0.28	-2.50%	247,191
Oct 30, 2024	0.30	0.30	0.29	0.29	0.29	-5.85%	311,874
Oct 29, 2024	0.30	0.32	0.30	0.31	0.31	0.33%	285,355
Oct 28, 2024	0.31	0.32	0.30	0.31	0.31	-1.45%	167,128
Oct 25, 2024	0.30	0.33	0.30	0.31	0.31	1.94%	260,012
Oct 24, 2024	0.31	0.33	0.28	0.30	0.30	-5.13%	353,347
Oct 23, 2024	0.34	0.35	0.31	0.32	0.32	-5.94%	1,241,231
Oct 22, 2024	0.36	0.37	0.29	0.34	0.34	-6.41%	476,562
Oct 21, 2024	0.37	0.37	0.35	0.36	0.36	3.77%	338,989
Oct 18, 2024	0.34	0.38	0.33	0.35	0.35	3.95%	635,183
Oct 17, 2024	0.33	0.34	0.31	0.34	0.34	0.60%	548,350
Oct 16, 2024	0.33	0.34	0.31	0.34	0.34	3.40%	326,013
Oct 15, 2024	0.30	0.35	0.29	0.32	0.32	8.00%	508,328
Oct 14, 2024	0.31	0.31	0.28	0.30	0.30	-3.23%	163,414
Oct 11, 2024	0.31	0.33	0.30	0.31	0.31	-	234,129
Oct 10, 2024	0.29	0.31	0.27	0.31	0.31	7.64%	290,522
Oct 9, 2024	0.29	0.30	0.28	0.29	0.29	-5.97%	599,442
Oct 8, 2024	0.30	0.40	0.29	0.31	0.31	6.28%	3,319,237
Oct 7, 2024	0.27	0.31	0.25	0.29	0.29	7.54%	1,085,441
Oct 4, 2024	0.27	0.28	0.26	0.27	0.27	3.08%	1,020,278
Oct 3, 2024	0.27	0.31	0.24	0.26	0.26	-4.06%	1,658,748
Oct 2, 2024	0.42	0.43	0.24	0.27	0.27	-35.48%	3,416,310
Oct 1, 2024	0.47	0.49	0.41	0.42	0.42	-9.11%	492,612
Sep 30, 2024	0.52	0.52	0.46	0.46	0.46	-7.58%	215,201
Sep 27, 2024	0.51	0.54	0.47	0.50	0.50	-0.60%	301,961
Sep 26, 2024	0.54	0.55	0.48	0.50	0.50	-3.27%	589,137
Sep 25, 2024	0.58	0.58	0.51	0.52	0.52	-7.14%	247,821
Sep 24, 2024	0.57	0.59	0.51	0.56	0.56	-1.58%	317,869
Sep 23, 2024	0.59	0.60	0.56	0.57	0.57	1.64%	167,780
Sep 20, 2024	0.58	0.60	0.54	0.56	0.56	-0.04%	392,476
Sep 19, 2024	0.73	0.76	0.41	0.56	0.56	-24.43%	3,394,905
Sep 18, 2024	0.81	0.88	0.74	0.74	0.74	-7.38%	1,282,962
Sep 17, 2024	0.74	0.85	0.73	0.80	0.80	6.67%	391,479
Sep 16, 2024	0.79	0.80	0.74	0.75	0.75	-4.46%	260,519
Sep 13, 2024	0.80	0.80	0.72	0.79	0.79	3.43%	679,140
Sep 12, 2024	0.73	0.82	0.72	0.76	0.76	6.75%	968,450
Sep 11, 2024	0.76	0.76	0.70	0.71	0.71	-6.45%	467,876
Sep 10, 2024	0.71	0.80	0.68	0.76	0.76	8.42%	1,096,889
Sep 9, 2024	1.14	1.30	0.70	0.70	0.70	-29.90%	4,416,980
Sep 6, 2024	0.93	1.03	0.88	1.00	1.00	8.68%	246,969
Sep 5, 2024	0.88	0.98	0.87	0.92	0.92	2.23%	210,259
Sep 4, 2024	0.92	0.95	0.80	0.90	0.90	-1.21%	216,936
Sep 3, 2024	0.98	1.00	0.91	0.91	0.91	-8.28%	100,728
Aug 30, 2024	0.94	1.05	0.94	0.99	0.99	4.55%	118,550
Aug 29, 2024	1.02	1.02	0.91	0.95	0.95	-5.00%	166,245
Aug 28, 2024	1.02	1.05	0.95	1.00	1.00	2.04%	173,403
Aug 27, 2024	0.98	1.01	0.90	0.98	0.98	-0.20%	196,978
Aug 26, 2024	1.00	1.03	0.96	0.98	0.98	-4.66%	162,556
Aug 23, 2024	0.95	1.04	0.93	1.03	1.03	7.81%	426,703
Aug 22, 2024	1.00	1.05	0.94	0.96	0.96	-0.88%	425,150
Aug 21, 2024	0.90	0.98	0.85	0.96	0.96	7.10%	544,671
Aug 20, 2024	0.82	0.90	0.75	0.90	0.90	9.74%	1,077,933
Aug 19, 2024	0.62	0.85	0.62	0.82	0.82	29.52%	1,006,423
Aug 16, 2024	0.73	0.74	0.59	0.63	0.63	-14.59%	573,187
Aug 15, 2024	0.73	0.80	0.70	0.74	0.74	1.28%	93,959
Aug 14, 2024	0.83	0.86	0.70	0.73	0.73	-13.88%	413,707
Aug 13, 2024	0.77	0.90	0.70	0.85	0.85	18.06%	276,984
Aug 12, 2024	0.68	0.75	0.62	0.72	0.72	4.35%	158,867
Aug 9, 2024	0.62	0.70	0.58	0.69	0.69	13.10%	186,299
Aug 8, 2024	0.61	0.63	0.58	0.61	0.61	4.58%	113,063
Aug 7, 2024	0.65	0.65	0.57	0.58	0.58	-5.90%	142,545
Aug 6, 2024	0.60	0.68	0.52	0.62	0.62	17.36%	250,544
Aug 5, 2024	0.53	0.55	0.51	0.53	0.53	-12.82%	238,430
Aug 2, 2024	0.65	0.67	0.54	0.61	0.61	-9.69%	366,838
Aug 1, 2024	0.69	0.71	0.61	0.67	0.67	-4.14%	231,456
Jul 31, 2024	0.72	0.75	0.66	0.70	0.70	-2.64%	240,843
Jul 30, 2024	0.67	0.73	0.67	0.72	0.72	7.96%	221,207
Jul 29, 2024	0.74	0.76	0.65	0.67	0.67	-11.55%	413,727
Jul 26, 2024	0.95	0.97	0.60	0.75	0.75	-16.33%	1,831,150
Jul 25, 2024	0.78	1.09	0.78	0.90	0.90	16.13%	3,213,500
Jul 24, 2024	0.60	0.89	0.60	0.78	0.78	21.09%	2,999,604
Jul 23, 2024	0.61	0.78	0.54	0.64	0.64	18.96%	5,506,699
Jul 22, 2024	0.55	0.56	0.53	0.54	0.54	-8.50%	805,896
Jul 19, 2024	0.61	0.80	0.55	0.59	0.59	-1.80%	1,650,699
Jul 18, 2024	0.60	0.63	0.58	0.60	0.60	3.24%	232,187
Jul 17, 2024	0.62	0.65	0.57	0.58	0.58	-10.77%	358,664
Jul 16, 2024	0.49	0.80	0.46	0.65	0.65	32.22%	2,522,708
Jul 15, 2024	0.56	0.56	0.49	0.49	0.49	-8.79%	434,706
Jul 12, 2024	0.58	0.61	0.52	0.54	0.54	-15.01%	294,575
Jul 11, 2024	0.52	0.75	0.52	0.63	0.63	19.89%	1,249,372
Jul 10, 2024	0.50	0.54	0.47	0.53	0.53	13.76%	426,710
Jul 9, 2024	0.50	0.50	0.46	0.47	0.47	-6.81%	140,707
Jul 8, 2024	0.51	0.52	0.46	0.50	0.50	-3.13%	148,269
Jul 5, 2024	0.53	0.54	0.48	0.52	0.52	-1.89%	118,479
Jul 3, 2024	0.57	0.57	0.52	0.53	0.53	-7.89%	84,505
Jul 2, 2024	0.51	0.57	0.51	0.57	0.57	9.64%	87,548