Newbridge Acquisition Unit Stock Price History
NASDAQ: NBRGUFinanceBlank ChecksUSD
10.39+0.02 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBRGU price history at a glance
The price history for Newbridge Acquisition Unit (NBRGU) on this page begins on January 26, 2026, when the stock closed at $10.01; it most recently closed at $10.39 on October 5, 2026. The highest price in this record is $11.04, reached on March 30, 2026; the latest close is 5.9% below that peak. 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
- $11.04
- Date of high
- Mar 30, 2026
- Low since 2026
- $9.93
- Date of low
- Aug 3, 2026
- 52-week high
- $11.40
- 52-week low
- $9.93
- IPO year
- 2026
- Last close
- $10.39
NBRGU returns
1 week
0.00%
1 month
+1.56%
3 months
+1.37%
6 months
+3.90%
NBRGU price return, excluding dividends.
NBRGU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.50 | 10.89 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | |
| 10.39 | 10.39 | 10.37 | 10.39 | +0.39% | |
| 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | |
| 10.35 | 10.35 | 10.35 | 10.35 | +0.58% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.29 | 10.29 | 10.29 | 10.29 | +0.59% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | -0.68% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | +0.78% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.37 | 10.37 | 10.22 | 10.22 | -0.20% | |
| 10.24 | 10.24 | 10.24 | 10.24 | 0.00% | |
| 10.21 | 10.24 | 10.21 | 10.24 | +0.10% | |
| 10.24 | 10.24 | 10.20 | 10.23 | +0.20% | |
| 10.21 | 10.21 | 10.21 | 10.21 | +0.29% | |
| 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | |
| 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | |
| 10.20 | 10.20 | 10.18 | 10.18 | +0.10% | |
| 10.17 | 10.17 | 10.17 | 10.17 | 0.00% | |
| 10.17 | 10.17 | 10.17 | 10.17 | -0.29% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | |
| 10.22 | 10.24 | 10.22 | 10.24 | +0.10% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.12 | 10.23 | 10.12 | 10.23 | +3.02% | |
| 9.93 | 9.93 | 9.93 | 9.93 | 0.00% | |
| 9.93 | 9.93 | 9.93 | 9.93 | 0.00% | |
| 9.93 | 9.93 | 9.93 | 9.93 | -2.17% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.14 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | |
| 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | |
| 10.20 | 10.20 | 10.18 | 10.18 | -0.68% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -0.58% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | +1.38% | |
| 10.32 | 10.32 | 10.17 | 10.17 | -0.39% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.21 | 10.21 | 10.21 | 10.21 | +0.49% | |
| 10.16 | 10.16 | 10.16 | 10.16 | +0.10% | |
| 10.01 | 10.15 | 10.01 | 10.15 | -0.10% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.16 | 10.16 | 10.16 | 10.16 | 0.00% | |
| 10.11 | 10.16 | 10.11 | 10.16 | +0.20% | |
| 10.14 | 10.14 | 10.14 | 10.14 | 0.00% | |
| 10.26 | 10.26 | 10.14 | 10.14 | 0.00% | |
| 10.14 | 10.14 | 10.14 | 10.14 | 0.00% | |
| 10.21 | 10.21 | 10.14 | 10.14 | -0.78% | |
| 10.39 | 10.39 | 10.14 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | |
| 10.22 | 10.22 | 10.22 | 10.22 | +0.99% | |
| 10.12 | 10.12 | 10.12 | 10.12 | +0.40% | |
| 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | |
| 10.31 | 10.31 | 10.11 | 10.11 | +0.20% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.09 | 10.09 | 10.09 | 0.00% | |
| 10.24 | 10.24 | 10.05 | 10.09 | +1.20% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | -0.60% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.03 | 10.03 | 10.03 | +0.60% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 10.19 | 10.19 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 10.19 | 10.19 | 9.97 | 9.97 | -0.30% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | -0.89% | |
| 10.19 | 10.34 | 10.09 | 10.09 | +0.80% | |
| 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | |
| 9.98 | 10.19 | 9.97 | 10.01 | -0.20% | |
| 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | |
| 10.81 | 11.04 | 9.98 | 10.03 | -0.20% | |
| 10.05 | 10.06 | 10.02 | 10.05 | +0.20% | |
| 10.03 | 10.03 | 10.03 | 10.03 | +0.50% | |
| 9.98 | 9.98 | 9.98 | 9.98 | 0.00% | |
| 10.05 | 10.05 | 9.98 | 9.98 | -0.20% | |
| 9.98 | 10.01 | 9.98 | 10.00 | 0.00% | |
| 10.15 | 10.15 | 10.00 | 10.00 | 0.00% | |
| 10.02 | 10.02 | 10.00 | 10.00 | -0.10% | |
| 9.98 | 10.15 | 9.98 | 10.01 | +0.40% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | |
| 10.00 | 10.00 | 9.97 | 10.00 | +0.30% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 10.02 | 10.02 | 9.97 | 9.97 | -0.10% | |
| 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +0.30% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | |
| 9.98 | 9.98 | 9.97 | 9.97 | -0.10% | |
| 9.99 | 9.99 | 9.98 | 9.98 | 0.00% | |
| 9.97 | 9.98 | 9.97 | 9.98 | 0.00% | |
| 9.99 | 9.99 | 9.98 | 9.98 | -0.20% | |
| 10.02 | 10.02 | 9.99 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | |
| 10.03 | 10.03 | 10.00 | 10.01 | +0.10% | |
| 10.00 | 10.00 | 9.99 | 10.00 | +0.10% | |
| 9.99 | 10.01 | 9.99 | 9.99 | -0.20% | |
| 10.00 | 10.02 | 9.98 | 10.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBRGU chart for longer ranges.