Daily trading records

Newbridge Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 46 recent trading days for Newbridge Acquisition.

The verified trading-day record runs from May 29, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Newbridge Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Newbridge Acquisition's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.10%

From the September 2, 2026 close of $10.07 to $10.06 on September 23, 2026.

20-session performance

+0.90%

From the August 4, 2026 close of $9.97 to $10.06 on September 23, 2026.

Newbridge Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.075$10.075$10.06$10.061,016-$0.03 (-0.30%)
$10.09$10.09$10.09$10.09131+$0.03 (+0.30%)
$10.06$10.06$10.06$10.06378-$0.01 (-0.10%)
$10.07$10.07$10.07$10.07319$0.00 (0.00%)
$10.07$10.07$10.07$10.07323$0.00 (0.00%)
$10.07$10.07$10.07$10.07542$0.00 (0.00%)
$10.07$10.07$10.07$10.071,037+$0.02 (+0.20%)
$10.07$10.07$10.05$10.054,539-$0.01 (-0.10%)
$10.05$10.06$10.05$10.0651,268+$0.02 (+0.20%)
$10.04$10.04$10.04$10.043,885$0.00 (0.00%)
$10.04$10.04$10.04$10.04258-$0.01 (-0.10%)
$10.05$10.05$10.04$10.051,763+$0.01 (+0.10%)
$10.00$10.04$10.00$10.0413,232$0.00 (0.00%)
$10.04$10.04$10.03$10.042,411-$0.01 (-0.10%)
$10.05$10.05$10.05$10.05116+$0.01 (+0.10%)
$10.04$10.04$10.04$10.04133+$0.02 (+0.20%)
$10.00$10.02$10.00$10.021,070+$0.03 (+0.30%)
$9.97$10.00$9.97$9.991,135,285$0.00 (0.00%)
$9.99$9.99$9.99$9.99117$0.00 (0.00%)
$9.99$9.99$9.99$9.99141+$0.02 (+0.20%)
$9.97$10.00$9.97$9.978,863-$0.03 (-0.30%)
$9.98$10.00$9.98$10.008,353+$0.03 (+0.30%)
$9.97$9.97$9.97$9.974,028-$0.01 (-0.10%)
$9.98$9.98$9.975$9.988,107+$0.005 (+0.05%)
$9.975$9.975$9.975$9.975281-$0.005 (-0.05%)
$9.98$9.98$9.98$9.98207+$0.02 (+0.20%)
$9.96$9.96$9.96$9.96206-$0.01 (-0.10%)
$9.97$9.97$9.97$9.97206$0.00 (0.00%)
$9.97$9.97$9.97$9.9723,326$0.00 (0.00%)
$9.97$9.97$9.97$9.97206$0.00 (0.00%)
$9.97$9.97$9.97$9.97606$0.00 (0.00%)
$9.97$9.97$9.97$9.97607$0.00 (0.00%)
$9.97$9.97$9.97$9.975,608$0.00 (0.00%)
$9.97$9.97$9.97$9.9722,314$0.00 (0.00%)
$9.97$9.97$9.97$9.97206-$0.01 (-0.10%)
$9.97$9.98$9.97$9.98201+$0.01 (+0.10%)
$9.97$9.97$9.9699$9.9716,397-$0.01 (-0.10%)
$9.99$9.99$9.98$9.98500+$0.02 (+0.20%)
$9.96$9.96$9.96$9.96133-$0.02 (-0.20%)
$9.96$9.98$9.96$9.98203$0.00 (0.00%)
$9.96$9.98$9.96$9.98607+$0.0215 (+0.22%)
$9.95$9.965$9.94$9.95853,010-$0.0015 (-0.02%)
$9.96$9.96$9.96$9.96330-$0.01 (-0.10%)
$9.97$9.97$9.97$9.971,623+$0.01 (+0.10%)
$9.96$9.9602$9.95$9.9615,624+$0.03 (+0.30%)
$9.93$9.93$9.93$9.93625No prior close

Verified data

Trading days shown
46
Coverage start
May 29, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Newbridge Acquisition company profile.Review Newbridge Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Newbridge Acquisition's latest verified closing price?

Newbridge Acquisition closed at $10.06 on September 23, 2026.

What period does Newbridge Acquisition's price history cover?

The page shows 46 verified sessions from May 29, 2026 through September 23, 2026.

What data is included in Newbridge Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Newbridge Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Newbridge Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.