newcleo plc (NWCL)
NASDAQ: NWCL · Real-Time Price · USD
8.38
-0.15 (-1.76%)
Oct 6, 2026, 4:00 PM EDT - Market closed
newcleo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.55 | 8.88 | 8.25 | 8.38 | 8.38 | -1.76% | 271,391 |
| Oct 5, 2026 | 8.26 | 8.54 | 7.73 | 8.53 | 8.53 | 6.76% | 207,455 |
| Oct 2, 2026 | 8.44 | 8.44 | 7.70 | 7.99 | 7.99 | 0.50% | 202,553 |
| Oct 1, 2026 | 8.26 | 8.32 | 7.56 | 7.95 | 7.95 | 1.27% | 204,254 |
| Sep 30, 2026 | 7.18 | 8.40 | 7.09 | 7.85 | 7.85 | 9.33% | 510,939 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.10 | 7.18 | 7.18 | -5.53% | 263,678 |
| Sep 28, 2026 | 7.49 | 7.85 | 7.29 | 7.60 | 7.60 | 2.36% | 276,134 |
| Sep 25, 2026 | 7.88 | 8.11 | 7.36 | 7.43 | 7.43 | -3.57% | 281,359 |
| Sep 24, 2026 | 8.02 | 8.44 | 7.53 | 7.70 | 7.70 | -1.66% | 388,292 |
| Sep 23, 2026 | 8.17 | 8.50 | 7.70 | 7.83 | 7.83 | -3.87% | 429,700 |
| Sep 22, 2026 | 7.97 | 8.63 | 7.13 | 8.15 | 8.15 | -5.73% | 789,084 |
| Sep 21, 2026 | 9.69 | 10.09 | 8.50 | 8.64 | 8.64 | -0.35% | 321,615 |
| Sep 18, 2026 | 9.68 | 9.83 | 8.67 | 8.67 | 8.67 | -7.27% | 5,181,093 |
| Sep 17, 2026 | 9.37 | 9.83 | 9.27 | 9.35 | 9.35 | -0.53% | 88,548 |
| Sep 16, 2026 | 9.81 | 9.85 | 9.40 | 9.40 | 9.40 | -3.59% | 77,657 |
| Sep 15, 2026 | 10.62 | 10.62 | 9.55 | 9.75 | 9.75 | -8.36% | 69,046 |
| Sep 14, 2026 | 10.63 | 10.65 | 10.61 | 10.64 | 10.64 | - | 27,020 |
| Sep 11, 2026 | 10.62 | 10.66 | 10.58 | 10.64 | 10.64 | 0.19% | 7,781,823 |
| Sep 10, 2026 | 10.63 | 10.63 | 10.61 | 10.62 | 10.62 | - | 80,241 |
| Sep 9, 2026 | 10.63 | 10.64 | 10.62 | 10.62 | 10.62 | -0.09% | 74,076 |
| Sep 8, 2026 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 0.09% | 325,238 |
| Sep 4, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | 0.09% | 64,826 |
| Sep 3, 2026 | 10.62 | 10.64 | 10.59 | 10.61 | 10.61 | -0.09% | 95,507 |
| Sep 2, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | 0.09% | 75,362 |
| Sep 1, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | 0.19% | 85,526 |
| Aug 31, 2026 | 10.62 | 10.64 | 10.58 | 10.59 | 10.59 | -0.09% | 310,525 |
| Aug 28, 2026 | 10.60 | 10.63 | 10.58 | 10.60 | 10.60 | - | 131,442 |
| Aug 27, 2026 | 10.60 | 10.62 | 10.58 | 10.60 | 10.60 | - | 147,246 |
| Aug 26, 2026 | 10.63 | 10.65 | 10.58 | 10.60 | 10.60 | -0.28% | 135,364 |
| Aug 25, 2026 | 10.65 | 10.66 | 10.61 | 10.63 | 10.63 | 0.09% | 1,966,481 |
| Aug 24, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | - | 77,409 |
| Aug 21, 2026 | 10.63 | 10.65 | 10.61 | 10.62 | 10.62 | 0.09% | 80,594 |
| Aug 20, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | -0.24% | 583,920 |
| Aug 19, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | 10.64 | -0.14% | 64,990 |
| Aug 18, 2026 | 10.65 | 10.66 | 10.63 | 10.65 | 10.65 | 0.09% | 115,835 |
| Aug 17, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | 10.64 | 0.09% | 118,579 |
| Aug 14, 2026 | 10.64 | 10.66 | 10.63 | 10.63 | 10.63 | - | 8,741 |
| Aug 13, 2026 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | - | 19,113 |
| Aug 12, 2026 | 10.65 | 10.69 | 10.63 | 10.63 | 10.63 | - | 45,236 |
| Aug 11, 2026 | 10.67 | 10.67 | 10.62 | 10.63 | 10.63 | -0.19% | 26,362 |
| Aug 10, 2026 | 10.70 | 10.70 | 10.64 | 10.65 | 10.65 | -0.28% | 572,358 |
| Aug 7, 2026 | 10.71 | 10.71 | 10.65 | 10.68 | 10.68 | 0.28% | 434,065 |
| Aug 6, 2026 | 10.66 | 10.71 | 10.65 | 10.65 | 10.65 | -0.28% | 6,253 |
| Aug 5, 2026 | 10.75 | 10.75 | 10.66 | 10.68 | 10.68 | 0.09% | 14,985 |
| Aug 4, 2026 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | - | 6,587 |
| Aug 3, 2026 | 10.77 | 10.77 | 10.63 | 10.67 | 10.67 | -0.37% | 69,517 |
| Jul 31, 2026 | 10.80 | 10.81 | 10.71 | 10.71 | 10.71 | -0.79% | 4,851 |
| Jul 30, 2026 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 0.89% | 16,735 |
| Jul 29, 2026 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | -0.09% | 20,266 |
| Jul 28, 2026 | 10.80 | 10.80 | 10.70 | 10.71 | 10.71 | -0.09% | 18,871 |