NBRG
Newbridge Acquisition Limited Class A
stockNASDAQ
Market OpenOct 1, 2026 3:59:30 PM EDT
10.06USD0.000%(0.00)853
8.6200Bid11.52Ask2.9000SpreadNBRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 10.0600 | 10.0700 | 10.0599 | 10.0600 | +0.050% | 103,878 | 0.000% |
| 2026-09-29 | 10.0550 | 10.0550 | 10.0550 | 10.0550 | -0.050% | 150 | +0.050% |
| 2026-09-25 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | 0.000% | 545 | 0.000% |
| 2026-09-23 | 10.0750 | 10.0750 | 10.0600 | 10.0600 | -0.297% | 1,016 | 0.000% |
| 2026-09-11 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +0.199% | 131 | -0.297% |
| 2026-09-10 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 1 | -0.099% |
| 2026-09-09 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.099% | 1 | -0.099% |
| 2026-09-08 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.099% | 378 | 0.000% |
| 2026-09-04 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 319 | -0.099% |
| 2026-09-03 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 323 | -0.099% |
| 2026-09-02 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 542 | -0.099% |
| 2026-09-01 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.199% | 1,037 | -0.099% |
| 2026-08-31 | 10.0700 | 10.0700 | 10.0500 | 10.0500 | -0.099% | 4,539 | +0.100% |
| 2026-08-28 | 10.0500 | 10.0600 | 10.0500 | 10.0600 | +0.199% | 51,268 | 0.000% |
| 2026-08-27 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 3,885 | +0.199% |
| 2026-08-26 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -0.100% | 258 | +0.199% |
| 2026-08-25 | 10.0500 | 10.0500 | 10.0400 | 10.0500 | +0.100% | 1,763 | +0.100% |
| 2026-08-24 | 10.0000 | 10.0400 | 10.0000 | 10.0400 | 0.000% | 13,232 | +0.199% |
| 2026-08-21 | 10.0400 | 10.0400 | 10.0300 | 10.0400 | -0.100% | 2,411 | +0.199% |
| 2026-08-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.100% | 116 | +0.100% |
| 2026-08-18 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.200% | 133 | +0.199% |
| 2026-08-17 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +0.300% | 1,070 | +0.399% |
| 2026-08-12 | 9.9700 | 10.0000 | 9.9700 | 9.9900 | 0.000% | 1,135,285 | +0.701% |
| 2026-08-10 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 117 | +0.701% |
| 2026-08-07 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.201% | 141 | +0.701% |
| 2026-08-04 | 9.9700 | 10.0000 | 9.9700 | 9.9700 | -0.300% | 8,863 | +0.903% |
| 2026-07-30 | 9.9800 | 10.0000 | 9.9800 | 10.0000 | +0.301% | 8,353 | +0.600% |
| 2026-07-29 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.100% | 4,028 | +0.903% |
| 2026-07-24 | 9.9800 | 9.9800 | 9.9750 | 9.9800 | +0.050% | 8,107 | +0.802% |
| 2026-07-16 | 9.9750 | 9.9750 | 9.9750 | 9.9750 | -0.050% | 281 | +0.852% |
| 2026-07-15 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.201% | 207 | +0.802% |
| 2026-07-14 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.100% | 206 | +1.004% |
| 2026-07-13 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 206 | +0.903% |
| 2026-07-10 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 23,326 | +0.903% |
| 2026-07-09 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 206 | +0.903% |
| 2026-07-08 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 606 | +0.903% |
| 2026-07-07 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 607 | +0.903% |
| 2026-07-06 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 5,608 | +0.903% |
| 2026-07-01 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 22,314 | +0.903% |
| 2026-06-29 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.100% | 206 | +0.903% |
| 2026-06-26 | 9.9700 | 9.9800 | 9.9700 | 9.9800 | +0.100% | 201 | +0.802% |
| 2026-06-22 | 9.9700 | 9.9700 | 9.9699 | 9.9700 | -0.100% | 16,397 | +0.903% |
| 2026-06-18 | 9.9900 | 9.9900 | 9.9800 | 9.9800 | +0.201% | 500 | +0.802% |
| 2026-06-16 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.200% | 133 | +1.004% |
| 2026-06-15 | 9.9600 | 9.9800 | 9.9600 | 9.9800 | 0.000% | 203 | +0.802% |
| 2026-06-12 | 9.9600 | 9.9800 | 9.9600 | 9.9800 | +0.100% | 607 | +0.802% |
| 2026-06-09 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.115% | 1 | +0.903% |
| 2026-06-04 | 9.9500 | 9.9650 | 9.9400 | 9.9585 | -0.015% | 3,010 | +1.019% |
| 2026-06-03 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.100% | 330 | +1.004% |
| 2026-06-02 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.100% | 1,623 | +0.903% |
| 2026-06-01 | 9.9600 | 9.9602 | 9.9500 | 9.9600 | +0.302% | 15,624 | +1.004% |
| 2026-05-29 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 625 | +1.309% |
| 2026-05-22 | 9.9400 | 9.9550 | 9.9300 | 9.9300 | -0.301% | 3,400 | +1.309% |
| 2026-05-14 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.606% | 100 | +1.004% |
| 2026-04-22 | 9.9100 | 9.9100 | 9.9000 | 9.9000 | -0.101% | 6,609 | +1.616% |
| 2026-04-21 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 51,102 | +1.514% |
| 2026-04-20 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.101% | 6,315 | +1.514% |
| 2026-04-17 | 9.8943 | 9.9000 | 9.8900 | 9.9000 | +0.101% | 302,000 | +1.616% |
| 2026-04-14 | 9.8700 | 9.8900 | 9.8700 | 9.8900 | 0.000% | 10,312 | +1.719% |
| 2026-04-13 | 9.8700 | 9.8900 | 9.8700 | 9.8900 | +0.203% | 5,839 | +1.719% |
| 2026-04-10 | 9.8900 | 9.8900 | 9.8700 | 9.8700 | 0.000% | 586 | +1.925% |
| 2026-04-09 | 9.8834 | 9.8900 | 9.8700 | 9.8700 | 0.000% | 40,335 | +1.925% |
| 2026-04-07 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -0.101% | 100 | +1.925% |
| 2026-04-06 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +0.101% | 500 | +1.822% |
| 2026-04-02 | 9.8712 | 9.8712 | 9.8700 | 9.8700 | 0.000% | 258 | +1.925% |
| 2026-04-01 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 0.000% | 50,204 | +1.925% |
| 2026-03-31 | 9.8800 | 9.8800 | 9.8600 | 9.8700 | -0.101% | 105,829 | +1.925% |
| 2026-03-30 | 9.6350 | 9.8900 | 9.5900 | 9.8800 | +0.101% | 52,880 | +1.822% |
| 2026-03-27 | 9.8701 | 9.8900 | 9.8700 | 9.8700 | -0.101% | 42,128 | +1.925% |
| 2026-03-26 | 9.9100 | 9.9100 | 9.8750 | 9.8800 | 0.000% | 113,796 | +1.822% |
| 2026-03-25 | 9.8700 | 9.9000 | 9.8700 | 9.8800 | +0.101% | 202,250 | +1.822% |
| 2026-03-24 | 9.8800 | 9.8900 | 9.8700 | 9.8700 | -0.404% | 182,852 | +1.925% |
| 2026-03-23 | 9.9000 | 9.9100 | 9.9000 | 9.9100 | 0.000% | 6,054 | +1.514% |