Newbridge Acquisition Limited (NBRG)
NASDAQ: NBRG · Real-Time Price · USD
10.16
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
Newbridge Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 632 |
| Nov 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 1,145 |
| Nov 11, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 1,161 |
| Nov 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 634 |
| Nov 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 688 |
| Nov 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 926 |
| Nov 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | 786 |
| Nov 4, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 946 |
| Nov 3, 2026 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 2,892 |
| Nov 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 943 |
| Oct 30, 2026 | 10.05 | 10.15 | 10.05 | 10.14 | 10.14 | 0.20% | 5,871 |
| Oct 29, 2026 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 0.60% | 13,788 |
| Oct 28, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 630 |
| Oct 27, 2026 | 10.06 | 10.11 | 10.06 | 10.07 | 10.07 | -0.40% | 2,997 |
| Oct 16, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | 1,202 |
| Oct 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | 862 |
| Oct 1, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.05% | 103,878 |
| Sep 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.05% | 150 |
| Sep 25, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 545 |
| Sep 23, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.30% | 1,016 |
| Sep 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | 131 |
| Sep 8, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 377 |
| Sep 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 319 |
| Sep 3, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 323 |
| Sep 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 542 |
| Sep 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 1,037 |
| Aug 31, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 4,539 |
| Aug 28, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 51,268 |
| Aug 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 3,885 |
| Aug 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 258 |
| 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 | - | 13,232 |
| Aug 21, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.10% | 2,411 |
| 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 |