Newbridge Acquisition Limited (NBRG)
NASDAQ: NBRG · Real-Time Price · USD
10.04
-0.01 (-0.10%)
Aug 26, 2026, 9:34 AM EDT - Market open
Newbridge Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 1,763 |
| Aug 24, 2026 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | - | 13,185 |
| Aug 21, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.10% | 2,301 |
| Aug 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 116 |
| Aug 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 133 |
| Aug 17, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.30% | 1,070 |
| Aug 12, 2026 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | - | 1,135,285 |
| Aug 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 117 |
| Aug 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 141 |
| Aug 4, 2026 | 9.97 | 10.00 | 9.97 | 9.97 | 9.97 | -0.30% | 8,863 |
| Jul 30, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.30% | 8,353 |
| Jul 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 4,028 |
| Jul 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 8,107 |
| Jul 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 281 |
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 207 |
| Jul 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 206 |
| Jul 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 206 |
| Jul 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 23,326 |
| Jul 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 206 |
| Jul 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 606 |
| Jul 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 607 |
| Jul 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 5,608 |
| Jul 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 22,314 |
| Jun 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 206 |
| Jun 26, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 201 |
| Jun 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 16,397 |
| Jun 18, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.20% | 500 |
| Jun 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 133 |
| Jun 15, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | - | 203 |
| Jun 12, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.22% | 606 |
| Jun 4, 2026 | 9.95 | 9.97 | 9.94 | 9.96 | 9.96 | -0.02% | 3,010 |
| Jun 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 329 |
| Jun 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 1,623 |
| Jun 1, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.30% | 15,624 |
| May 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 625 |
| May 22, 2026 | 9.94 | 9.96 | 9.93 | 9.93 | 9.93 | -0.30% | 3,400 |
| May 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% | 100 |
| Apr 22, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 6,609 |
| Apr 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 51,102 |
| Apr 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 6,315 |
| Apr 17, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | 302,000 |
| Apr 14, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | - | 10,312 |
| Apr 13, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.20% | 5,839 |
| Apr 10, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | - | 586 |
| Apr 9, 2026 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | - | 40,335 |
| Apr 7, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 100 |
| Apr 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 500 |
| Apr 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 258 |
| Apr 1, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 50,204 |
| Mar 31, 2026 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | -0.10% | 105,829 |