Newbridge Acquisition Limited (NBRG)
NASDAQ: NBRG · Real-Time Price · USD
10.01
-0.02 (-0.15%)
Apr 7, 2026, 1:01 PM EDT - Market open
Newbridge Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.81 | 11.04 | 9.98 | 10.03 | 10.03 | -0.25% | 17,407 |
| Apr 1, 2026 | 10.05 | 10.06 | 10.02 | 10.05 | 10.05 | 0.20% | 8,668 |
| Mar 31, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% | 1,000 |
| Mar 27, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 4,218 |
| Mar 26, 2026 | 9.98 | 10.01 | 9.98 | 10.00 | 10.00 | - | 29,295 |
| Mar 25, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | - | 4,495 |
| Mar 24, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 1,293 |
| Mar 23, 2026 | 9.98 | 10.15 | 9.98 | 10.01 | 10.01 | 0.40% | 2,016 |
| Mar 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 102 |
| Mar 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 133 |
| Mar 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 190 |
| Mar 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.26% | 1,683 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | 0.26% | 20,233 |
| Feb 20, 2026 | 10.02 | 10.02 | 9.97 | 9.97 | 9.97 | -0.10% | 109,279 |
| Feb 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 365 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% | 2,302 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.08% | 8,289 |
| Feb 11, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.02% | 4,437 |
| Feb 10, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 7,213 |
| Feb 9, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.15% | 50,545 |
| Feb 6, 2026 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | -0.05% | 20,706 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 93,115 |
| Feb 4, 2026 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | 0.10% | 7,958 |
| Feb 3, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 16,164 |
| Feb 2, 2026 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | -0.15% | 21,160 |