New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.43	0.46	0.43	0.45	0.45	1.04%	103,067
Apr 16, 2025	0.47	0.47	0.40	0.44	0.44	4.06%	344,158
Apr 15, 2025	0.39	0.43	0.38	0.43	0.43	9.43%	216,378
Apr 14, 2025	0.45	0.45	0.35	0.39	0.39	-7.51%	564,747
Apr 11, 2025	0.42	0.42	0.39	0.42	0.42	0.38%	195,772
Apr 10, 2025	0.46	0.46	0.40	0.42	0.42	-4.34%	174,996
Apr 9, 2025	0.41	0.44	0.37	0.44	0.44	6.47%	439,206
Apr 8, 2025	0.42	0.46	0.41	0.41	0.41	-1.39%	200,756
Apr 7, 2025	0.44	0.45	0.41	0.42	0.42	-7.29%	195,758
Apr 4, 2025	0.49	0.49	0.41	0.45	0.45	-8.42%	292,840
Apr 3, 2025	0.50	0.52	0.46	0.49	0.49	-5.48%	104,232
Apr 2, 2025	0.50	0.52	0.47	0.52	0.52	3.57%	83,450
Apr 1, 2025	0.51	0.52	0.48	0.50	0.50	-3.46%	101,907
Mar 31, 2025	0.52	0.52	0.47	0.52	0.52	2.04%	330,045
Mar 28, 2025	0.54	0.54	0.50	0.51	0.51	-6.80%	164,202
Mar 27, 2025	0.57	0.58	0.53	0.55	0.55	-5.64%	82,924
Mar 26, 2025	0.56	0.58	0.52	0.58	0.58	1.67%	156,238
Mar 25, 2025	0.57	0.58	0.53	0.57	0.57	2.04%	107,107
Mar 24, 2025	0.54	0.58	0.54	0.56	0.56	3.50%	92,305
Mar 21, 2025	0.58	0.59	0.53	0.54	0.54	-7.78%	146,328
Mar 20, 2025	0.55	0.61	0.54	0.59	0.59	5.54%	470,708
Mar 19, 2025	0.51	0.55	0.50	0.55	0.55	6.80%	170,459
Mar 18, 2025	0.53	0.53	0.50	0.52	0.52	-1.10%	114,741
Mar 17, 2025	0.51	0.53	0.48	0.53	0.53	5.00%	129,521
Mar 14, 2025	0.48	0.51	0.48	0.50	0.50	4.21%	92,753
Mar 13, 2025	0.49	0.49	0.46	0.48	0.48	-1.80%	116,845
Mar 12, 2025	0.50	0.51	0.46	0.49	0.49	0.56%	127,727
Mar 11, 2025	0.48	0.49	0.45	0.49	0.49	-2.82%	144,656
Mar 10, 2025	0.55	0.56	0.47	0.50	0.50	-4.58%	423,472
Mar 7, 2025	0.46	0.55	0.46	0.52	0.52	12.01%	387,997
Mar 6, 2025	0.47	0.49	0.45	0.47	0.47	-2.34%	220,586
Mar 5, 2025	0.50	0.52	0.45	0.48	0.48	3.03%	234,757
Mar 4, 2025	0.45	0.49	0.41	0.46	0.46	-0.45%	334,970
Mar 3, 2025	0.50	0.53	0.45	0.47	0.47	-7.89%	328,389
Feb 28, 2025	0.50	0.52	0.48	0.51	0.51	1.40%	323,740
Feb 27, 2025	0.49	0.52	0.46	0.50	0.50	6.50%	402,299
Feb 26, 2025	0.48	0.50	0.47	0.47	0.47	2.74%	262,131
Feb 25, 2025	0.48	0.48	0.44	0.46	0.46	-8.42%	451,874
Feb 24, 2025	0.54	0.55	0.47	0.50	0.50	-5.85%	225,010
Feb 21, 2025	0.52	0.54	0.51	0.53	0.53	6.70%	275,199
Feb 20, 2025	0.53	0.54	0.48	0.50	0.50	-4.11%	583,615
Feb 19, 2025	0.55	0.56	0.50	0.52	0.52	-5.30%	345,789
Feb 18, 2025	0.58	0.60	0.53	0.55	0.55	-5.20%	401,650
Feb 14, 2025	0.58	0.61	0.56	0.58	0.58	-0.79%	286,121
Feb 13, 2025	0.59	0.59	0.56	0.58	0.58	-2.74%	315,106
Feb 12, 2025	0.58	0.61	0.56	0.60	0.60	4.91%	385,264
Feb 11, 2025	0.62	0.64	0.55	0.57	0.57	-7.89%	591,665
Feb 10, 2025	0.64	0.65	0.61	0.62	0.62	-4.43%	214,546
Feb 7, 2025	0.69	0.69	0.63	0.65	0.65	-4.24%	345,612
Feb 6, 2025	0.65	0.70	0.63	0.68	0.68	8.73%	422,228