newcleo plc (NWCL)
NASDAQ: NWCL · Real-Time Price · USD
4.250
-0.360 (-7.81%)
At close: Oct 30, 2026, 4:00 PM EDT
4.240
-0.010 (-0.24%)
After-hours: Oct 30, 2026, 4:10 PM EDT
newcleo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.51 | 4.65 | 4.17 | 4.25 | 4.25 | -7.81% | 324,220 |
| Oct 29, 2026 | 4.69 | 4.85 | 4.41 | 4.61 | 4.61 | -1.91% | 285,587 |
| Oct 28, 2026 | 4.47 | 4.94 | 4.40 | 4.70 | 4.70 | 6.82% | 264,532 |
| Oct 27, 2026 | 4.24 | 4.64 | 4.24 | 4.40 | 4.40 | 3.29% | 161,190 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.24 | 4.26 | 4.26 | -6.37% | 212,478 |
| Oct 23, 2026 | 4.61 | 4.93 | 4.30 | 4.55 | 4.55 | 7.18% | 681,476 |
| Oct 22, 2026 | 4.24 | 4.63 | 4.12 | 4.25 | 4.25 | 0.83% | 333,928 |
| Oct 21, 2026 | 4.50 | 4.51 | 3.93 | 4.21 | 4.21 | -1.64% | 597,885 |
| Oct 20, 2026 | 4.80 | 5.00 | 4.20 | 4.28 | 4.28 | -9.89% | 671,458 |
| Oct 19, 2026 | 5.90 | 5.90 | 4.63 | 4.75 | 4.75 | -19.22% | 819,514 |
| Oct 16, 2026 | 6.47 | 6.84 | 5.72 | 5.88 | 5.88 | -7.69% | 178,686 |
| Oct 15, 2026 | 6.68 | 6.71 | 6.06 | 6.37 | 6.37 | 0.95% | 266,253 |
| Oct 14, 2026 | 6.81 | 6.90 | 6.15 | 6.31 | 6.31 | -7.88% | 243,798 |
| Oct 13, 2026 | 7.37 | 7.64 | 6.80 | 6.85 | 6.85 | -7.06% | 145,163 |
| Oct 12, 2026 | 7.42 | 7.78 | 7.31 | 7.37 | 7.37 | -1.34% | 73,145 |
| Oct 9, 2026 | 7.63 | 7.85 | 7.41 | 7.47 | 7.47 | -0.66% | 78,521 |
| Oct 8, 2026 | 7.80 | 7.87 | 7.52 | 7.52 | 7.52 | -4.93% | 76,330 |
| Oct 7, 2026 | 8.25 | 8.30 | 7.60 | 7.91 | 7.91 | -5.61% | 241,202 |
| Oct 6, 2026 | 8.55 | 8.88 | 8.25 | 8.38 | 8.38 | -1.76% | 271,390 |
| Oct 5, 2026 | 8.26 | 8.54 | 7.73 | 8.53 | 8.53 | 6.76% | 207,455 |
| Oct 2, 2026 | 8.44 | 8.44 | 7.70 | 7.99 | 7.99 | 0.50% | 202,553 |
| Oct 1, 2026 | 8.26 | 8.32 | 7.56 | 7.95 | 7.95 | 1.27% | 204,254 |
| Sep 30, 2026 | 7.18 | 8.40 | 7.09 | 7.85 | 7.85 | 9.33% | 510,939 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.10 | 7.18 | 7.18 | -5.53% | 263,678 |
| Sep 28, 2026 | 7.49 | 7.85 | 7.29 | 7.60 | 7.60 | 2.36% | 276,134 |
| Sep 25, 2026 | 7.88 | 8.11 | 7.36 | 7.43 | 7.43 | -3.57% | 281,359 |
| Sep 24, 2026 | 8.02 | 8.44 | 7.53 | 7.70 | 7.70 | -1.66% | 388,292 |
| Sep 23, 2026 | 8.17 | 8.50 | 7.70 | 7.83 | 7.83 | -3.87% | 429,700 |
| Sep 22, 2026 | 7.97 | 8.63 | 7.13 | 8.15 | 8.15 | -5.73% | 789,084 |
| Sep 21, 2026 | 9.69 | 10.09 | 8.50 | 8.64 | 8.64 | -0.35% | 321,615 |
| Sep 18, 2026 | 9.68 | 9.83 | 8.67 | 8.67 | 8.67 | -7.27% | 5,181,093 |
| Sep 17, 2026 | 9.37 | 9.83 | 9.27 | 9.35 | 9.35 | -0.53% | 88,548 |
| Sep 16, 2026 | 9.81 | 9.85 | 9.40 | 9.40 | 9.40 | -3.59% | 77,657 |
| Sep 15, 2026 | 10.62 | 10.62 | 9.55 | 9.75 | 9.75 | -8.36% | 69,046 |
| Sep 14, 2026 | 10.63 | 10.65 | 10.61 | 10.64 | 10.64 | - | 27,020 |
| Sep 11, 2026 | 10.62 | 10.66 | 10.58 | 10.64 | 10.64 | 0.19% | 7,781,823 |
| Sep 10, 2026 | 10.63 | 10.63 | 10.61 | 10.62 | 10.62 | - | 80,241 |
| Sep 9, 2026 | 10.63 | 10.64 | 10.62 | 10.62 | 10.62 | -0.09% | 74,076 |
| Sep 8, 2026 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 0.09% | 325,238 |
| Sep 4, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | 0.09% | 64,826 |
| Sep 3, 2026 | 10.62 | 10.64 | 10.59 | 10.61 | 10.61 | -0.09% | 95,507 |
| Sep 2, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | 0.09% | 75,362 |
| Sep 1, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | 0.19% | 85,526 |
| Aug 31, 2026 | 10.62 | 10.64 | 10.58 | 10.59 | 10.59 | -0.09% | 310,525 |
| Aug 28, 2026 | 10.60 | 10.63 | 10.58 | 10.60 | 10.60 | - | 131,442 |
| Aug 27, 2026 | 10.60 | 10.62 | 10.58 | 10.60 | 10.60 | - | 147,246 |
| Aug 26, 2026 | 10.63 | 10.65 | 10.58 | 10.60 | 10.60 | -0.28% | 135,364 |
| Aug 25, 2026 | 10.65 | 10.66 | 10.61 | 10.63 | 10.63 | 0.09% | 1,966,481 |
| Aug 24, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | - | 77,409 |
| Aug 21, 2026 | 10.63 | 10.65 | 10.61 | 10.62 | 10.62 | 0.09% | 80,594 |