New Century Logistics (BVI) Stock Price History
NASDAQ: NCEWIndustrialsIntegrated Freight & LogisticsUSD
16.80-0.05 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NCEW price history at a glance
The price history for New Century Logistics (BVI) (NCEW) on this page begins on December 16, 2024, when the stock closed at $20.00; it most recently closed at $16.80 on October 5, 2026. The highest price in this record is $33.20, reached on December 16, 2024; the latest close is 49.4% below that peak. In the last 12 months alone, NCEW has gained 248.3%.
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 2024
- $33.20
- Date of high
- Dec 16, 2024
- Low since 2024
- $2.80
- Date of low
- Nov 10, 2025
- 52-week high
- $20.83
- 52-week low
- $2.80
- IPO year
- 2024
- Last close
- $16.80
NCEW returns
1 week
-0.71%
1 month
-5.78%
3 months
+3.70%
6 months
+40.00%
Year to date
+186.69%
1 year
+248.26%
NCEW price return, excluding dividends.
NCEW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.80 | +167.94% |
| 2025 | 6.27 | -65.47% |
| 2024* | 18.16 | -9.20% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
NCEW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | |
| 16.85 | 16.85 | 16.85 | 16.85 | -0.41% | |
| 16.92 | 16.92 | 16.92 | 16.92 | 0.00% | |
| 16.92 | 16.92 | 16.92 | 16.92 | 0.00% | |
| 16.92 | 16.92 | 16.92 | 16.92 | 0.00% | |
| 16.92 | 16.92 | 16.92 | 16.92 | -3.97% | |
| 17.62 | 17.62 | 17.62 | 17.62 | 0.00% | |
| 17.62 | 17.62 | 17.62 | 17.62 | -0.06% | |
| 17.63 | 17.63 | 17.63 | 17.63 | 0.00% | |
| 17.63 | 17.63 | 17.63 | 17.63 | 0.00% | |
| 17.45 | 17.63 | 17.45 | 17.63 | +3.71% | |
| 17.17 | 18.15 | 17.00 | 17.00 | -1.28% | |
| 17.22 | 17.22 | 17.22 | 17.22 | 0.00% | |
| 17.22 | 17.22 | 17.22 | 17.22 | 0.00% | |
| 17.22 | 17.22 | 17.22 | 17.22 | 0.00% | |
| 17.22 | 17.22 | 17.22 | 17.22 | -1.94% | |
| 17.56 | 17.56 | 17.56 | 17.56 | -0.23% | |
| 17.60 | 17.60 | 17.60 | 17.60 | 0.00% | |
| 17.60 | 17.60 | 17.60 | 17.60 | -7.03% | |
| 18.93 | 18.93 | 18.93 | 18.93 | 0.00% | |
| 18.93 | 18.93 | 18.93 | 18.93 | +6.17% | |
| 17.83 | 17.83 | 17.83 | 17.83 | +9.79% | |
| 16.24 | 16.24 | 16.24 | 16.24 | 0.00% | |
| 16.24 | 16.24 | 16.24 | 16.24 | 0.00% | |
| 17.57 | 17.57 | 16.24 | 16.24 | -10.18% | |
| 18.08 | 18.08 | 18.08 | 18.08 | 0.00% | |
| 18.08 | 18.08 | 18.08 | 18.08 | -0.60% | |
| 18.19 | 18.19 | 18.19 | 18.19 | 0.00% | |
| 18.19 | 18.19 | 18.19 | 18.19 | -1.08% | |
| 17.28 | 18.39 | 17.28 | 18.39 | +5.74% | |
| 17.42 | 17.43 | 17.38 | 17.39 | 0.00% | |
| 17.00 | 17.39 | 17.00 | 17.39 | +6.36% | |
| 16.30 | 16.43 | 16.30 | 16.35 | -1.75% | |
| 16.65 | 16.65 | 16.64 | 16.64 | -3.86% | |
| 17.31 | 17.31 | 17.31 | 17.31 | 0.00% | |
| 17.31 | 17.31 | 17.31 | 17.31 | 0.00% | |
| 17.31 | 17.31 | 17.31 | 17.31 | 0.00% | |
| 17.31 | 17.31 | 17.31 | 17.31 | 0.00% | |
| 17.31 | 17.31 | 17.31 | 17.31 | +3.10% | |
| 16.79 | 16.79 | 16.79 | 16.79 | 0.00% | |
| 16.79 | 16.79 | 16.79 | 16.79 | -0.65% | |
| 16.90 | 16.90 | 16.90 | 16.90 | +2.67% | |
| 16.29 | 16.50 | 16.29 | 16.46 | +2.11% | |
| 16.16 | 16.16 | 16.12 | 16.12 | -4.90% | |
| 16.95 | 16.95 | 16.95 | 16.95 | 0.00% | |
| 16.69 | 17.35 | 16.69 | 16.95 | -0.88% | |
| 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | |
| 18.00 | 18.00 | 17.10 | 17.10 | +9.62% | |
| 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | |
| 16.71 | 16.71 | 15.60 | 15.60 | -13.33% | |
| 18.00 | 18.00 | 18.00 | 18.00 | +7.14% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | |
| 17.19 | 17.55 | 16.90 | 17.10 | +0.59% | |
| 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | |
| 16.90 | 17.00 | 16.90 | 17.00 | -0.58% | |
| 17.10 | 17.10 | 17.10 | 17.10 | +5.23% | |
| 16.25 | 16.25 | 16.25 | 16.25 | -4.41% | |
| 16.27 | 17.80 | 16.27 | 17.00 | +1.13% | |
| 17.10 | 17.24 | 16.81 | 16.81 | +3.77% | |
| 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | |
| 17.44 | 17.80 | 16.20 | 16.20 | -3.51% | |
| 16.60 | 17.60 | 16.05 | 16.79 | +1.27% | |
| 16.50 | 16.90 | 16.10 | 16.58 | +1.10% | |
| 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | |
| 16.10 | 17.70 | 16.05 | 16.60 | +3.11% | |
| 15.90 | 19.30 | 15.01 | 16.10 | -2.72% | |
| 16.89 | 16.89 | 16.55 | 16.55 | -3.89% | |
| 17.22 | 17.22 | 17.22 | 17.22 | 0.00% | |
| 17.80 | 17.80 | 17.22 | 17.22 | -4.28% | |
| 17.99 | 17.99 | 17.99 | 17.99 | -5.32% | |
| 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | |
| 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | |
| 19.09 | 19.09 | 19.00 | 19.00 | -1.55% | |
| 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | |
| 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | |
| 20.00 | 20.00 | 20.00 | 20.00 | -1.62% | |
| 19.75 | 20.33 | 19.75 | 20.33 | +2.47% | |
| 20.40 | 20.52 | 19.84 | 19.84 | +0.56% | |
| 19.73 | 19.73 | 19.73 | 19.73 | -1.35% | |
| 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | |
| 19.41 | 20.30 | 19.35 | 20.30 | +3.31% | |
| 19.65 | 19.65 | 19.65 | 19.65 | -2.14% | |
| 20.02 | 20.70 | 20.02 | 20.08 | -3.00% | |
| 18.02 | 20.72 | 18.02 | 20.70 | +13.74% | |
| 18.20 | 18.20 | 18.20 | 18.20 | +1.05% | |
| 18.04 | 18.40 | 18.00 | 18.01 | -4.15% | |
| 18.94 | 18.94 | 18.00 | 18.79 | -0.74% | |
| 18.93 | 18.93 | 18.93 | 18.93 | 0.00% | |
| 18.93 | 18.93 | 18.93 | 18.93 | +3.89% | |
| 17.25 | 19.36 | 17.04 | 18.22 | +1.23% | |
| 17.21 | 18.00 | 17.13 | 18.00 | -2.70% | |
| 18.21 | 19.00 | 17.90 | 18.50 | -2.73% | |
| 19.02 | 19.02 | 19.02 | 19.02 | 0.00% | |
| 19.90 | 19.90 | 19.01 | 19.02 | -5.04% | |
| 20.00 | 20.03 | 20.00 | 20.03 | +0.35% | |
| 19.10 | 19.98 | 18.95 | 19.96 | +4.07% | |
| 15.05 | 20.83 | 14.70 | 19.18 | +21.78% | |
| 15.75 | 15.75 | 15.75 | 15.75 | 0.00% | |
| 15.75 | 15.75 | 15.75 | 15.75 | +5.00% | |
| 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | |
| 15.26 | 16.50 | 12.69 | 15.00 | -1.32% | |
| 14.84 | 16.00 | 12.21 | 15.20 | -6.46% | |
| 16.77 | 16.77 | 16.25 | 16.25 | +1.56% | |
| 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | |
| 16.05 | 16.05 | 16.05 | 16.05 | 0.00% | |
| 15.00 | 16.05 | 15.00 | 16.05 | -1.23% | |
| 14.36 | 16.50 | 14.36 | 16.25 | +1.31% | |
| 16.00 | 16.11 | 16.00 | 16.04 | +0.12% | |
| 16.02 | 16.02 | 16.02 | 16.02 | -1.42% | |
| 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | |
| 15.85 | 16.25 | 15.85 | 16.25 | +1.56% | |
| 16.05 | 16.05 | 16.00 | 16.00 | +0.69% | |
| 15.02 | 15.95 | 13.30 | 15.89 | +2.38% | |
| 13.39 | 16.70 | 13.39 | 15.52 | +10.86% | |
| 13.40 | 14.01 | 13.40 | 14.00 | +7.53% | |
| 13.37 | 14.15 | 13.02 | 13.02 | +0.15% | |
| 14.00 | 14.00 | 11.34 | 13.00 | -2.55% | |
| 13.10 | 13.34 | 13.10 | 13.34 | -0.10% | |
| 12.92 | 13.35 | 12.92 | 13.35 | +2.72% | |
| 13.46 | 13.46 | 13.00 | 13.00 | -3.85% | |
| 12.81 | 14.40 | 12.81 | 13.52 | +2.58% | |
| 11.50 | 13.18 | 11.50 | 13.18 | +9.83% | |
| 11.80 | 12.00 | 11.80 | 12.00 | +1.69% | |
| 11.80 | 11.90 | 11.79 | 11.80 | -0.42% | |
| 11.84 | 11.85 | 11.84 | 11.85 | +0.89% | |
| 11.47 | 11.80 | 11.47 | 11.75 | +2.22% | |
| 11.48 | 11.93 | 11.28 | 11.49 | -0.09% | |
| 11.81 | 11.90 | 11.50 | 11.50 | -2.54% | |
| 10.60 | 11.89 | 10.60 | 11.80 | -1.58% | |
| 9.72 | 11.99 | 9.60 | 11.99 | +4.13% | |
| 11.57 | 11.94 | 11.52 | 11.52 | +0.13% | |
| 11.38 | 11.84 | 11.37 | 11.50 | +3.42% | |
| 10.59 | 12.00 | 10.58 | 11.12 | +8.17% | |
| 10.26 | 10.48 | 10.25 | 10.28 | +0.05% | |
| 10.04 | 10.45 | 10.04 | 10.28 | +1.86% | |
| 9.39 | 10.09 | 9.39 | 10.09 | +3.99% | |
| 9.10 | 9.74 | 9.10 | 9.70 | +1.04% | |
| 8.25 | 9.60 | 8.25 | 9.60 | +4.35% | |
| 9.30 | 9.34 | 9.20 | 9.20 | 0.00% | |
| 8.41 | 9.20 | 8.20 | 9.20 | +4.55% | |
| 8.21 | 9.00 | 8.21 | 8.80 | +2.33% | |
| 8.82 | 8.82 | 8.60 | 8.60 | 0.00% | |
| 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | |
| 8.35 | 8.60 | 8.35 | 8.60 | +3.37% | |
| 8.32 | 8.32 | 8.32 | 8.32 | -3.26% | |
| 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | |
| 8.51 | 8.80 | 8.35 | 8.60 | 0.00% | |
| 8.20 | 9.10 | 8.00 | 8.60 | +3.24% | |
| 8.30 | 8.33 | 8.30 | 8.33 | +0.36% | |
| 8.12 | 8.42 | 8.12 | 8.30 | -5.68% | |
| 9.30 | 9.40 | 7.50 | 8.80 | -1.68% | |
| 8.86 | 10.00 | 8.80 | 8.95 | +1.13% | |
| 8.10 | 9.50 | 8.09 | 8.85 | +16.45% | |
| 7.80 | 7.98 | 7.60 | 7.60 | -6.17% | |
| 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | |
| 7.54 | 8.10 | 7.54 | 8.10 | +1.12% | |
| 8.00 | 8.01 | 7.68 | 8.01 | +2.36% | |
| 7.97 | 7.97 | 7.83 | 7.83 | -2.19% | |
| 7.99 | 8.25 | 7.72 | 8.00 | +6.24% | |
| 7.40 | 7.87 | 7.40 | 7.53 | +5.46% | |
| 7.65 | 7.65 | 7.10 | 7.14 | +2.73% | |
| 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | |
| 7.52 | 7.55 | 6.95 | 6.95 | -6.71% | |
| 7.40 | 7.68 | 7.40 | 7.45 | +2.76% | |
| 7.65 | 7.65 | 7.25 | 7.25 | -4.48% | |
| 7.30 | 7.59 | 7.05 | 7.59 | +4.69% | |
| 7.15 | 7.72 | 7.15 | 7.25 | +1.40% | |
| 7.39 | 7.56 | 7.14 | 7.15 | -3.38% | |
| 7.43 | 7.50 | 7.40 | 7.40 | -0.54% | |
| 6.80 | 8.42 | 6.25 | 7.44 | +17.35% | |
| 7.60 | 7.71 | 5.89 | 6.34 | -18.72% | |
| 7.54 | 7.88 | 7.54 | 7.80 | +6.70% | |
| 7.61 | 8.04 | 6.97 | 7.31 | -3.82% | |
| 7.99 | 8.10 | 7.51 | 7.60 | -5.00% | |
| 8.61 | 9.00 | 8.00 | 8.00 | -4.76% | |
| 8.95 | 8.95 | 8.27 | 8.40 | -0.83% | |
| 7.92 | 8.71 | 7.92 | 8.47 | +7.08% | |
| 8.00 | 8.32 | 7.73 | 7.91 | +1.54% | |
| 7.72 | 8.33 | 7.69 | 7.79 | +0.52% | |
| 7.75 | 8.06 | 7.60 | 7.75 | -1.15% | |
| 7.80 | 9.03 | 7.21 | 7.84 | -1.38% | |
| 7.11 | 10.15 | 7.11 | 7.95 | +7.43% | |
| 6.55 | 7.50 | 6.55 | 7.40 | +13.67% | |
| 6.50 | 6.55 | 6.50 | 6.51 | -1.21% | |
| 6.32 | 6.86 | 6.26 | 6.59 | +4.11% | |
| 6.70 | 6.82 | 6.33 | 6.33 | -2.62% | |
| 6.58 | 6.58 | 6.47 | 6.50 | -1.52% | |
| 6.79 | 6.93 | 6.51 | 6.60 | -1.57% | |
| 6.78 | 6.92 | 6.16 | 6.71 | +6.94% | |
| 5.83 | 6.52 | 5.83 | 6.27 | +7.00% | |
| 6.22 | 6.67 | 5.70 | 5.86 | -6.69% | |
| 5.26 | 6.98 | 5.22 | 6.28 | +17.38% | |
| 5.49 | 6.02 | 5.35 | 5.35 | -4.29% | |
| 6.19 | 6.19 | 5.38 | 5.59 | -4.28% | |
| 5.30 | 6.05 | 5.30 | 5.84 | +10.40% | |
| 5.12 | 5.47 | 5.11 | 5.29 | +0.57% | |
| 5.18 | 5.60 | 4.87 | 5.26 | +0.57% | |
| 5.72 | 5.90 | 5.23 | 5.23 | -9.04% | |
| 4.80 | 6.09 | 4.80 | 5.75 | +18.31% | |
| 4.67 | 5.30 | 4.61 | 4.86 | +3.85% | |
| 4.46 | 5.20 | 4.30 | 4.68 | +3.31% | |
| 4.84 | 4.91 | 4.52 | 4.53 | -6.79% | |
| 4.30 | 7.10 | 4.30 | 4.86 | +12.76% | |
| 4.39 | 4.60 | 3.78 | 4.31 | -6.71% | |
| 5.67 | 5.73 | 4.32 | 4.62 | -16.30% | |
| 4.83 | 6.33 | 4.45 | 5.52 | +10.18% | |
| 4.09 | 5.30 | 4.01 | 5.01 | +21.60% | |
| 3.81 | 4.83 | 3.76 | 4.12 | +5.10% | |
| 3.62 | 3.93 | 3.62 | 3.92 | +12.00% | |
| 3.50 | 3.80 | 3.33 | 3.50 | -0.28% | |
| 3.51 | 3.76 | 3.51 | 3.51 | +1.15% | |
| 3.91 | 3.92 | 3.47 | 3.47 | -13.68% | |
| 4.06 | 4.46 | 3.70 | 4.02 | +2.81% | |
| 3.71 | 4.03 | 3.45 | 3.91 | +2.89% | |
| 3.85 | 3.91 | 3.62 | 3.80 | -1.81% | |
| 3.65 | 3.87 | 3.57 | 3.87 | +7.50% | |
| 3.34 | 3.79 | 3.30 | 3.60 | -1.91% | |
| 3.61 | 3.93 | 3.53 | 3.67 | +3.67% | |
| 3.52 | 3.69 | 3.50 | 3.54 | +2.31% | |
| 3.35 | 3.65 | 3.23 | 3.46 | +2.67% | |
| 3.04 | 3.47 | 3.04 | 3.37 | +11.96% | |
| 2.90 | 3.27 | 2.80 | 3.01 | -4.51% | |
| 3.34 | 3.41 | 3.10 | 3.15 | -8.37% | |
| 3.78 | 3.78 | 3.20 | 3.44 | -2.27% | |
| 3.68 | 3.68 | 3.37 | 3.52 | -2.22% | |
| 4.00 | 4.02 | 2.88 | 3.60 | -6.25% | |
| 4.00 | 4.16 | 3.84 | 3.84 | -5.88% | |
| 4.18 | 4.21 | 3.88 | 4.08 | -2.30% | |
| 4.08 | 4.18 | 4.08 | 4.18 | +2.35% | |
| 4.12 | 4.12 | 3.86 | 4.08 | -1.54% | |
| 4.16 | 4.22 | 4.06 | 4.14 | -1.71% | |
| 4.20 | 4.36 | 3.83 | 4.22 | +0.38% | |
| 4.16 | 4.20 | 4.12 | 4.20 | +0.96% | |
| 4.11 | 4.21 | 4.10 | 4.16 | +0.78% | |
| 4.33 | 4.36 | 4.13 | 4.13 | -1.15% | |
| 4.24 | 4.31 | 4.10 | 4.18 | -3.51% | |
| 4.33 | 4.36 | 4.28 | 4.33 | 0.00% | |
| 4.16 | 4.34 | 4.16 | 4.33 | +2.08% | |
| 4.16 | 4.40 | 4.16 | 4.24 | -4.33% | |
| 4.46 | 4.49 | 4.35 | 4.43 | +1.65% | |
| 4.30 | 4.47 | 4.24 | 4.36 | +2.44% | |
| 4.39 | 4.42 | 4.25 | 4.26 | -3.80% | |
| 4.24 | 4.56 | 4.08 | 4.42 | +6.35% | |
| 4.49 | 4.52 | 4.08 | 4.16 | -5.11% | |
| 4.40 | 4.54 | 4.26 | 4.38 | -5.52% | |
| 4.70 | 4.88 | 4.40 | 4.64 | -1.69% | |
| 4.83 | 5.17 | 4.58 | 4.72 | -2.16% | |
| 4.88 | 4.94 | 4.82 | 4.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NCEW chart for longer ranges.