New Horizon Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	1.10	1.11	0.97	0.99	-	-10.36%	653,670
May 29, 2025	0.98	1.16	0.90	1.10	1.10	12.36%	2,304,694
May 28, 2025	0.90	0.99	0.84	0.98	0.98	13.82%	1,204,033
May 27, 2025	0.93	0.96	0.85	0.86	0.86	-6.71%	734,696
May 23, 2025	0.83	1.04	0.82	0.92	0.92	8.96%	1,956,091
May 22, 2025	0.90	0.90	0.81	0.85	0.85	-5.99%	641,005
May 21, 2025	0.99	1.00	0.80	0.90	0.90	-2.16%	2,569,935
May 20, 2025	0.68	0.96	0.65	0.92	0.92	33.33%	4,093,745
May 19, 2025	0.71	0.71	0.62	0.69	0.69	1.14%	1,221,233
May 16, 2025	0.65	0.72	0.58	0.68	0.68	15.82%	2,196,230
May 15, 2025	0.47	0.61	0.45	0.59	0.59	26.67%	4,344,006
May 14, 2025	0.46	0.48	0.45	0.47	0.47	1.46%	363,664
May 13, 2025	0.49	0.49	0.45	0.46	0.46	-7.60%	680,709
May 12, 2025	0.49	0.50	0.48	0.50	0.50	0.75%	362,351
May 9, 2025	0.50	0.50	0.48	0.49	0.49	-1.74%	110,685
May 8, 2025	0.50	0.52	0.49	0.50	0.50	2.98%	347,367
May 7, 2025	0.50	0.50	0.47	0.49	0.49	-6.08%	147,054
May 6, 2025	0.53	0.53	0.45	0.52	0.52	0.84%	228,740
May 5, 2025	0.53	0.53	0.50	0.51	0.51	-1.12%	162,464
May 2, 2025	0.49	0.52	0.49	0.52	0.52	4.53%	101,873
May 1, 2025	0.48	0.52	0.48	0.50	0.50	-1.78%	62,268
Apr 30, 2025	0.52	0.53	0.48	0.51	0.51	-3.80%	76,589
Apr 29, 2025	0.53	0.53	0.50	0.53	0.53	2.71%	98,071
Apr 28, 2025	0.50	0.53	0.49	0.51	0.51	2.22%	229,736
Apr 25, 2025	0.51	0.52	0.49	0.50	0.50	-1.57%	189,211
Apr 24, 2025	0.48	0.51	0.48	0.51	0.51	0.20%	253,234
Apr 23, 2025	0.50	0.52	0.50	0.51	0.51	5.24%	321,621
Apr 22, 2025	0.50	0.51	0.46	0.48	0.48	-0.47%	138,723
Apr 21, 2025	0.46	0.53	0.44	0.49	0.49	8.36%	216,020
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