Newbridge Acquisition Limited (NBRG)
NASDAQ: NBRG · Real-Time Price · USD
9.96
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Newbridge Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 9.64 | 9.89 | 9.59 | 9.88 | 9.88 | 0.10% | 52,879 |
| Mar 27, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | -0.10% | 42,128 |
| Mar 26, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | - | 113,796 |
| Mar 25, 2026 | 9.87 | 9.90 | 9.87 | 9.88 | 9.88 | 0.10% | 202,250 |
| Mar 24, 2026 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | -0.40% | 182,852 |