Daily trading records

Newbridge Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 29 recent trading days for Newbridge Acquisition.

The verified trading-day record runs from May 15, 2026 through September 2, 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 15, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+24.26%

From the August 10, 2026 close of $0.1851 to $0.23 on September 2, 2026.

20-session performance

+25.41%

From the June 10, 2026 close of $0.1834 to $0.23 on September 2, 2026.

Newbridge Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.23$0.2309$0.1912$0.238,243+$0.0325 (+16.46%)
$0.1911$0.1992$0.19$0.19755,001-$0.0225 (-10.23%)
$0.198$0.22$0.198$0.2251,108+$0.0349 (+18.85%)
$0.185$0.1851$0.185$0.18512,015-$0.0037 (-1.96%)
$0.1852$0.19$0.1852$0.1888102,194+$0.0037 (+2.00%)
$0.185$0.1851$0.185$0.18511,075+$0.003 (+1.65%)
$0.191$0.191$0.182$0.18211,215+$0.0021 (+1.17%)
$0.18$0.1899$0.17$0.186,892$0.00 (0.00%)
$0.1804$0.1804$0.1651$0.18181,394-$0.0177 (-8.95%)
$0.2394$0.2394$0.1975$0.1977804-$0.0186 (-8.60%)
$0.2163$0.2164$0.2163$0.2163667+$0.0363 (+20.17%)
$0.175$0.18$0.175$0.1852,012-$0.0699 (-27.97%)
$0.2499$0.2499$0.2499$0.2499113+$0.0599 (+31.53%)
$0.19$0.19$0.19$0.19350-$0.012 (-5.94%)
$0.225$0.225$0.202$0.20236,420-$0.048 (-19.20%)
$0.243$0.25$0.243$0.251,000+$0.0234 (+10.33%)
$0.25$0.25$0.2266$0.22661,249-$0.0114 (-4.79%)
$0.2143$0.2381$0.20$0.2387,097+$0.043 (+22.05%)
$0.20$0.20$0.19$0.1951,400-$0.005 (-2.50%)
$0.185$0.20$0.185$0.20108,630+$0.0166 (+9.05%)
$0.1834$0.1834$0.1834$0.1834701-$0.0166 (-8.30%)
$0.20$0.20$0.20$0.20175,500$0.00 (0.00%)
$0.18$0.20$0.18$0.201,500+$0.02 (+11.11%)
$0.18$0.18$0.18$0.184,119-$0.02 (-10.00%)
$0.19$0.20$0.19$0.2052,970+$0.02 (+11.11%)
$0.17$0.18$0.17$0.1875,941+$0.02 (+12.50%)
$0.156$0.16$0.156$0.16122,000+$0.01 (+6.67%)
$0.1527$0.1527$0.1498$0.15108,258-$0.0027 (-1.77%)
$0.1999$0.1999$0.1527$0.1527811No prior close

Verified data

Trading days shown
29
Coverage start
May 15, 2026
Coverage end
September 2, 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 $0.23 on September 2, 2026.

What period does Newbridge Acquisition's price history cover?

The page shows 29 verified sessions from May 15, 2026 through September 2, 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.