Newbridge Acquisition Stock Price History

NASDAQ: NBRGFinanceBlank ChecksUSD

10.090.00 (0.00%)

At close: Oct 5, 4:00 PM ET · Delayed 15 min

NBRG price history at a glance

The price history for Newbridge Acquisition (NBRG) on this page begins on March 23, 2026, when the stock closed at $9.87; it most recently closed at $10.09 on October 5, 2026. The highest price in this record is $10.09, reached on September 7, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.09
Date of high: Sep 7, 2026
Low since 2026: $9.59
Date of low: Mar 30, 2026
52-week high: $10.09
52-week low: $9.59
IPO year: 2026
Last close: $10.09

NBRG returns

1 week

+0.30%

1 month

+0.30%

3 months

+1.20%

6 months

+2.23%

NBRG price return, excluding dividends.

NBRG daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.09	10.09	10.09	10.09	0.00%	0
Oct 5, 2026	10.09	10.09	10.09	10.09	+0.30%	900
Oct 2, 2026	10.06	10.06	10.06	10.06	0.00%	0
Oct 1, 2026	10.06	10.07	10.06	10.06	0.00%	103.90K
Sep 30, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 29, 2026	10.06	10.06	10.06	10.06	0.00%	200
Sep 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 25, 2026	10.06	10.06	10.06	10.06	0.00%	500
Sep 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 23, 2026	10.08	10.08	10.06	10.06	-0.30%	1.00K
Sep 22, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 21, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 18, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 17, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 16, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 14, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 11, 2026	10.09	10.09	10.09	10.09	+0.30%	100
Sep 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 9, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 8, 2026	10.06	10.06	10.06	10.06	-0.10%	400
Sep 4, 2026	10.07	10.07	10.07	10.07	0.00%	300
Sep 3, 2026	10.07	10.07	10.07	10.07	0.00%	300
Sep 2, 2026	10.07	10.07	10.07	10.07	0.00%	500
Sep 1, 2026	10.07	10.07	10.07	10.07	+0.20%	800
Aug 31, 2026	10.07	10.07	10.05	10.05	-0.10%	4.50K
Aug 28, 2026	10.05	10.06	10.05	10.06	+0.20%	51.30K
Aug 27, 2026	10.04	10.04	10.04	10.04	0.00%	3.90K
Aug 26, 2026	10.04	10.04	10.04	10.04	-0.10%	100
Aug 25, 2026	10.05	10.05	10.04	10.05	+0.10%	1.80K
Aug 24, 2026	10.00	10.04	10.00	10.04	0.00%	13.20K
Aug 21, 2026	10.04	10.04	10.03	10.04	-0.10%	2.40K
Aug 20, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 19, 2026	10.05	10.05	10.05	10.05	+0.10%	100
Aug 18, 2026	10.04	10.04	10.04	10.04	+0.20%	100
Aug 17, 2026	10.00	10.02	10.00	10.02	+0.30%	1.10K
Aug 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 13, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 12, 2026	9.97	10.00	9.97	9.99	0.00%	1.14M
Aug 11, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 10, 2026	9.99	9.99	9.99	9.99	0.00%	100
Aug 7, 2026	9.99	9.99	9.99	9.99	+0.20%	100
Aug 6, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 5, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 4, 2026	9.97	10.00	9.97	9.97	-0.30%	8.90K
Aug 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 31, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 30, 2026	9.98	10.00	9.98	10.00	+0.30%	8.40K
Jul 29, 2026	9.97	9.97	9.97	9.97	-0.10%	4.00K
Jul 28, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 27, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 24, 2026	9.98	9.98	9.98	9.98	0.00%	8.10K
Jul 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 22, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 21, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 17, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 16, 2026	9.98	9.98	9.98	9.98	0.00%	300
Jul 15, 2026	9.98	9.98	9.98	9.98	+0.20%	200
Jul 14, 2026	9.96	9.96	9.96	9.96	-0.10%	200
Jul 13, 2026	9.97	9.97	9.97	9.97	0.00%	200
Jul 10, 2026	9.97	9.97	9.97	9.97	0.00%	23.30K
Jul 9, 2026	9.97	9.97	9.97	9.97	0.00%	200
Jul 8, 2026	9.97	9.97	9.97	9.97	0.00%	600
Jul 7, 2026	9.97	9.97	9.97	9.97	0.00%	600
Jul 6, 2026	9.97	9.97	9.97	9.97	0.00%	5.60K
Jul 2, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jul 1, 2026	9.97	9.97	9.97	9.97	0.00%	22.30K
Jun 30, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 29, 2026	9.97	9.97	9.97	9.97	-0.10%	200
Jun 26, 2026	9.97	9.98	9.97	9.98	+0.10%	200
Jun 25, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 24, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 23, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 22, 2026	9.97	9.97	9.97	9.97	-0.10%	16.40K
Jun 18, 2026	9.99	9.99	9.98	9.98	+0.20%	500
Jun 17, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 16, 2026	9.96	9.96	9.96	9.96	-0.20%	100
Jun 15, 2026	9.96	9.98	9.96	9.98	0.00%	200
Jun 12, 2026	9.96	9.98	9.96	9.98	+0.20%	600
Jun 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 9, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 8, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 5, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 4, 2026	9.95	9.97	9.94	9.96	0.00%	3.00K
Jun 3, 2026	9.96	9.96	9.96	9.96	-0.10%	300
Jun 2, 2026	9.97	9.97	9.97	9.97	+0.10%	1.60K
Jun 1, 2026	9.96	9.96	9.95	9.96	+0.30%	15.60K
May 29, 2026	9.93	9.93	9.93	9.93	0.00%	600
May 28, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 27, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 26, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 22, 2026	9.94	9.96	9.93	9.93	-0.30%	3.40K
May 21, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 20, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 19, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 15, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 14, 2026	9.96	9.96	9.96	9.96	+0.61%	100
May 13, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 12, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 11, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 8, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 7, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 6, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 5, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 4, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 1, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 30, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 29, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 28, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 27, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 24, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 23, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 22, 2026	9.91	9.91	9.90	9.90	-0.10%	6.60K
Apr 21, 2026	9.91	9.91	9.91	9.91	0.00%	51.10K
Apr 20, 2026	9.91	9.91	9.91	9.91	+0.10%	6.30K
Apr 17, 2026	9.89	9.90	9.89	9.90	+0.10%	302.00K
Apr 16, 2026	9.89	9.89	9.89	9.89	0.00%	0
Apr 15, 2026	9.89	9.89	9.89	9.89	0.00%	0
Apr 14, 2026	9.87	9.89	9.87	9.89	0.00%	10.30K
Apr 13, 2026	9.87	9.89	9.87	9.89	+0.20%	5.80K
Apr 10, 2026	9.89	9.89	9.87	9.87	0.00%	600
Apr 9, 2026	9.88	9.89	9.87	9.87	0.00%	40.30K
Apr 8, 2026	9.87	9.87	9.87	9.87	0.00%	0
Apr 7, 2026	9.87	9.87	9.87	9.87	-0.10%	100
Apr 6, 2026	9.88	9.88	9.88	9.88	+0.10%	500
Apr 2, 2026	9.87	9.87	9.87	9.87	0.00%	300
Apr 1, 2026	9.87	9.87	9.87	9.87	0.00%	50.20K
Mar 31, 2026	9.88	9.88	9.86	9.87	-0.10%	105.80K
Mar 30, 2026	9.64	9.89	9.59	9.88	+0.10%	52.90K
Mar 27, 2026	9.87	9.89	9.87	9.87	-0.10%	42.10K
Mar 26, 2026	9.91	9.91	9.88	9.88	0.00%	113.80K
Mar 25, 2026	9.87	9.90	9.87	9.88	+0.10%	202.20K
Mar 24, 2026	9.88	9.89	9.87	9.87	-0.40%	182.90K
Mar 23, 2026	9.90	9.91	9.90	9.91	—	6.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBRG chart for longer ranges.