Newborn Acquisition Corp (NBACR) Exchange: NASDAQ

  1. Profile
  2. Newborn Acquisition Corp (NBACR)

Data as of June 6, 2025

$1.56 ($0.08) 5.41%

Newborn Acquisition Corp - Daily Information
Click for more stock information on Newborn Acquisition Corp.
Daily Information Data
Date June 6, 2025
Open $1.48
Previous Close $1.56
High $1.57
Low $1.45
Adjusted Open $1.48
Previous Adjusted Close $1.56
Adjusted High $1.57
Adjusted Low $1.45
Invest in Newborn Acquisition Corp (NBACR)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for Newborn Acquisition Corp (NBACR)
Date Open High Low Close Adj.Close Volume
2021-03-22 $1.48 $1.57 $1.45 $1.56 $1.56 20,267
2021-03-19 $1.52 $1.52 $1.39 $1.48 $1.48 19,435
2021-03-18 $1.52 $1.55 $1.47 $1.52 $1.52 32,490
2021-03-17 $1.50 $1.58 $1.44 $1.54 $1.54 155,367
2021-03-16 $1.47 $1.48 $1.30 $1.40 $1.40 68,061
2021-03-15 $1.36 $1.50 $1.36 $1.44 $1.44 28,965
2021-03-12 $1.44 $1.45 $1.32 $1.35 $1.35 84,572
2021-03-11 $1.47 $1.50 $1.42 $1.42 $1.42 80,308
2021-03-10 $1.35 $1.50 $1.35 $1.38 $1.38 24,305
2021-03-09 $1.25 $1.45 $1.25 $1.39 $1.39 131,689
2021-03-08 $1.14 $1.20 $1.10 $1.20 $1.20 19,062
2021-03-05 $1.12 $1.22 $1.09 $1.19 $1.19 70,108
2021-03-04 $1.32 $1.39 $1.09 $1.15 $1.15 187,635
2021-03-03 $1.47 $1.47 $1.33 $1.43 $1.43 104,361
2021-03-02 $1.48 $1.48 $1.38 $1.42 $1.42 8,668
2021-03-01 $1.45 $1.48 $1.39 $1.44 $1.44 47,127
2021-02-26 $1.35 $1.39 $1.23 $1.23 $1.23 19,265
2021-02-25 $1.44 $1.53 $1.28 $1.33 $1.33 55,507
2021-02-24 $1.38 $1.52 $1.36 $1.52 $1.52 46,663
2021-02-23 $1.40 $1.43 $1.30 $1.42 $1.42 23,267
2021-02-22 $1.55 $1.65 $1.52 $1.58 $1.58 23,352
2021-02-19 $1.61 $1.66 $1.54 $1.58 $1.58 20,972
2021-02-18 $1.47 $1.65 $1.47 $1.65 $1.65 27,952
2021-02-17 $1.45 $1.49 $1.41 $1.49 $1.49 24,520
2021-02-16 $1.52 $1.55 $1.49 $1.49 $1.49 43,899
2021-02-12 $1.54 $1.54 $1.43 $1.48 $1.48 18,709
2021-02-11 $1.51 $1.57 $1.44 $1.51 $1.51 45,782
2021-02-10 $1.60 $1.60 $1.40 $1.44 $1.44 95,546
2021-02-09 $1.40 $1.70 $1.35 $1.58 $1.58 196,671
2021-02-08 $1.79 $1.79 $1.60 $1.74 $1.74 152,724
2021-02-05 $1.75 $1.79 $1.65 $1.79 $1.79 63,147
2021-02-04 $1.75 $1.75 $1.64 $1.73 $1.73 16,381
2021-02-03 $1.71 $1.79 $1.70 $1.71 $1.71 13,380
2021-02-02 $1.76 $1.79 $1.64 $1.70 $1.70 83,318
2021-02-01 $1.74 $1.85 $1.70 $1.79 $1.79 17,646
2021-01-29 $1.62 $1.77 $1.60 $1.74 $1.74 43,531
2021-01-28 $1.82 $1.84 $1.60 $1.72 $1.72 10,924
2021-01-27 $1.70 $1.85 $1.65 $1.75 $1.75 18,479
2021-01-26 $1.68 $1.91 $1.55 $1.91 $1.91 141,296
2021-01-25 $1.66 $1.66 $1.45 $1.57 $1.57 46,553
2021-01-22 $1.65 $1.77 $1.60 $1.69 $1.69 99,851
2021-01-21 $1.63 $1.68 $1.56 $1.65 $1.65 31,333
2021-01-20 $1.63 $1.69 $1.55 $1.67 $1.67 33,568
2021-01-19 $1.60 $1.65 $1.55 $1.63 $1.63 48,442
2021-01-15 $1.67 $1.67 $1.50 $1.58 $1.58 29,756
2021-01-14 $1.69 $1.76 $1.60 $1.60 $1.60 43,313
2021-01-13 $1.75 $1.86 $1.59 $1.75 $1.75 44,902
2021-01-12 $1.75 $1.80 $1.74 $1.76 $1.76 94,127
2021-01-11 $1.47 $1.76 $1.47 $1.74 $1.74 189,066
2021-01-08 $1.37 $1.65 $1.37 $1.62 $1.62 150,254
2021-01-07 $1.38 $1.50 $1.38 $1.43 $1.43 70,560
2021-01-06 $1.35 $1.51 $1.34 $1.45 $1.45 143,717
2021-01-05 $1.36 $1.37 $1.21 $1.36 $1.36 70,646
2021-01-04 $1.36 $1.36 $1.16 $1.31 $1.31 119,611
2020-12-31 $1.40 $1.50 $1.32 $1.39 $1.39 77,218
2020-12-30 $1.30 $1.47 $1.30 $1.43 $1.43 32,188
2020-12-29 $1.32 $1.36 $1.19 $1.35 $1.35 277,364
2020-12-28 $1.55 $1.65 $1.31 $1.40 $1.40 344,651
2020-12-24 $1.65 $1.65 $1.41 $1.49 $1.49 108,981
2020-12-23 $1.50 $1.59 $1.40 $1.55 $1.55 267,159
2020-12-22 $1.42 $1.45 $1.39 $1.39 $1.39 247,608
2020-12-21 $1.36 $1.45 $1.33 $1.40 $1.40 194,114
2020-12-18 $1.16 $1.45 $1.16 $1.32 $1.32 484,651
2020-12-17 $1.12 $1.28 $1.12 $1.16 $1.16 50,230
2020-12-16 $1.17 $1.18 $1.11 $1.13 $1.13 24,552
2020-12-15 $1.19 $1.19 $1.12 $1.18 $1.18 44,848
2020-12-14 $1.25 $1.28 $1.19 $1.20 $1.20 150,777
2020-12-11 $1.16 $1.25 $1.15 $1.23 $1.23 151,095
2020-12-10 $1.15 $1.24 $1.11 $1.18 $1.18 66,576
2020-12-09 $1.11 $1.24 $1.10 $1.15 $1.15 81,068
2020-12-08 $1.25 $1.29 $1.10 $1.21 $1.21 114,952
2020-12-07 $1.19 $1.28 $1.19 $1.22 $1.22 255,605
2020-12-04 $1.22 $1.22 $1.06 $1.10 $1.10 197,190
2020-12-03 $1.03 $1.26 $0.98 $1.12 $1.12 465,947
2020-12-02 $0.99 $1.00 $0.83 $0.93 $0.93 204,089
2020-12-01 $1.14 $1.14 $0.99 $1.00 $1.00 179,961
2020-11-30 $1.31 $1.32 $0.89 $1.08 $1.08 332,195
2020-11-27 $1.45 $1.45 $1.21 $1.25 $1.25 370,232
2020-11-25 $1.20 $1.75 $1.17 $1.69 $1.69 1,632,475
2020-11-24 $0.89 $1.05 $0.83 $0.95 $0.95 753,830
2020-11-23 $0.50 $0.79 $0.50 $0.75 $0.75 388,133
2020-11-20 $0.50 $0.57 $0.38 $0.50 $0.50 207,389
2020-11-19 $0.55 $0.57 $0.50 $0.52 $0.52 186,442
2020-11-18 $0.51 $0.56 $0.46 $0.53 $0.53 93,918
2020-11-17 $0.55 $0.57 $0.48 $0.53 $0.53 388,807
2020-11-16 $0.45 $0.55 $0.45 $0.54 $0.54 156,763
2020-11-13 $0.48 $0.75 $0.41 $0.44 $0.44 276,983
2020-11-12 $0.40 $0.57 $0.35 $0.41 $0.41 593,340
2020-11-11 $0.30 $0.30 $0.30 $0.30 $0.30 0
2020-11-10 $0.30 $0.30 $0.30 $0.30 $0.30 3
2020-11-09 $0.30 $0.30 $0.30 $0.30 $0.30 1,638
2020-11-06 $0.24 $0.27 $0.24 $0.24 $0.24 13,448
2020-11-05 $0.25 $0.25 $0.25 $0.25 $0.25 1
2020-11-04 $0.28 $0.29 $0.25 $0.25 $0.25 29,804
2020-11-03 $0.24 $0.28 $0.24 $0.27 $0.27 2,003
2020-11-02 $0.24 $0.24 $0.24 $0.24 $0.24 208
2020-10-30 $0.21 $0.26 $0.21 $0.26 $0.26 900
2020-10-29 $0.26 $0.26 $0.26 $0.26 $0.26 2
2020-10-28 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-10-27 $0.20 $0.26 $0.20 $0.26 $0.26 3,582
2020-10-26 $0.27 $0.27 $0.27 $0.27 $0.27 0
2020-10-23 $0.27 $0.27 $0.27 $0.27 $0.27 846
2020-10-22 $0.27 $0.27 $0.27 $0.27 $0.27 60
2020-10-21 $0.27 $0.27 $0.27 $0.27 $0.27 0
2020-10-20 $0.27 $0.27 $0.27 $0.27 $0.27 0
2020-10-19 $0.27 $0.27 $0.23 $0.27 $0.27 2,607
2020-10-16 $0.27 $0.27 $0.27 $0.27 $0.27 200
2020-10-15 $0.20 $0.31 $0.20 $0.31 $0.31 3,152
2020-10-14 $0.27 $0.27 $0.27 $0.27 $0.27 181
2020-10-13 $0.27 $0.27 $0.27 $0.27 $0.27 40
2020-10-12 $0.20 $0.27 $0.20 $0.27 $0.27 5,153
2020-10-09 $0.25 $0.28 $0.25 $0.27 $0.27 26,411
2020-10-08 $0.20 $0.20 $0.20 $0.20 $0.20 30,312
2020-10-07 $0.20 $0.22 $0.20 $0.21 $0.21 75,271
2020-10-06 $0.20 $0.20 $0.20 $0.20 $0.20 400
2020-10-05 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-10-02 $0.26 $0.26 $0.26 $0.26 $0.26 4
2020-10-01 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-09-30 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-09-29 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-09-28 $0.20 $0.27 $0.20 $0.26 $0.26 1,524
2020-09-25 $0.25 $0.25 $0.25 $0.25 $0.25 1,601
2020-09-24 $0.25 $0.25 $0.25 $0.25 $0.25 604
2020-09-23 $0.22 $0.22 $0.22 $0.22 $0.22 100
2020-09-22 $0.22 $0.22 $0.22 $0.22 $0.22 4,415
2020-09-21 $0.20 $0.20 $0.20 $0.20 $0.20 0
2020-09-18 $0.25 $0.25 $0.20 $0.20 $0.20 2,400
2020-09-17 $0.24 $0.24 $0.24 $0.24 $0.24 100
2020-09-16 $0.21 $0.24 $0.21 $0.24 $0.24 445
2020-09-15 $0.21 $0.21 $0.21 $0.21 $0.21 1,450
2020-09-14 $0.24 $0.24 $0.20 $0.20 $0.20 12,894
2020-09-11 $0.22 $0.24 $0.22 $0.24 $0.24 4,434
2020-09-10 $0.20 $0.20 $0.20 $0.20 $0.20 300
2020-09-09 $0.20 $0.20 $0.20 $0.20 $0.20 0
2020-09-08 $0.20 $0.20 $0.20 $0.20 $0.20 0
2020-09-04 $0.20 $0.20 $0.20 $0.20 $0.20 1,524
2020-09-03 $0.16 $0.16 $0.16 $0.16 $0.16 817
2020-09-02 $0.20 $0.20 $0.18 $0.18 $0.18 8,700
2020-09-01 $0.20 $0.20 $0.20 $0.20 $0.20 2,200
2020-08-31 $0.19 $0.19 $0.19 $0.19 $0.19 0
2020-08-28 $0.19 $0.19 $0.19 $0.19 $0.19 500
2020-08-27 $0.18 $0.18 $0.18 $0.18 $0.18 36,110
2020-08-26 $0.19 $0.19 $0.19 $0.19 $0.19 0
2020-08-25 $0.19 $0.19 $0.19 $0.19 $0.19 3,900
2020-08-24 $0.17 $0.19 $0.17 $0.19 $0.19 25,897
2020-08-21 $0.17 $0.19 $0.17 $0.18 $0.18 17,345
2020-08-20 $0.19 $0.19 $0.19 $0.19 $0.19 5,000
2020-08-19 $0.21 $0.21 $0.17 $0.19 $0.19 3,501
2020-08-18 $0.19 $0.19 $0.18 $0.19 $0.19 8,128
2020-08-17 $0.18 $0.19 $0.18 $0.19 $0.19 8,500
2020-08-14 $0.17 $0.17 $0.17 $0.17 $0.17 1,000
2020-08-13 $0.17 $0.17 $0.17 $0.17 $0.17 0
2020-08-12 $0.17 $0.19 $0.17 $0.17 $0.17 20,191
2020-08-11 $0.19 $0.19 $0.19 $0.19 $0.19 10
2020-08-10 $0.19 $0.19 $0.19 $0.19 $0.19 0
2020-08-07 $0.19 $0.19 $0.19 $0.19 $0.19 10,000
2020-08-06 $0.17 $0.17 $0.17 $0.17 $0.17 0
2020-08-05 $0.20 $0.20 $0.17 $0.17 $0.17 724
2020-08-04 $0.17 $0.17 $0.17 $0.17 $0.17 200
2020-08-03 $0.20 $0.23 $0.17 $0.17 $0.17 30,900
2020-07-31 $0.18 $0.19 $0.18 $0.19 $0.19 1,200
2020-07-30 $0.18 $0.18 $0.18 $0.18 $0.18 2,723
2020-07-29 $0.23 $0.23 $0.23 $0.23 $0.23 2
2020-07-28 $0.23 $0.23 $0.23 $0.23 $0.23 4
2020-07-27 $0.23 $0.23 $0.23 $0.23 $0.23 0
2020-07-24 $0.23 $0.23 $0.23 $0.23 $0.23 0
2020-07-23 $0.23 $0.23 $0.23 $0.23 $0.23 4
2020-07-22 $0.22 $0.23 $0.22 $0.23 $0.23 35,800
2020-07-21 $0.18 $0.22 $0.18 $0.22 $0.22 10,000
2020-07-20 $0.22 $0.22 $0.22 $0.22 $0.22 100
2020-07-16 $0.22 $0.22 $0.22 $0.22 $0.22 5,000
2020-07-14 $0.22 $0.22 $0.22 $0.22 $0.22 400
2020-07-10 $0.23 $0.23 $0.23 $0.23 $0.23 14,000
2020-07-09 $0.24 $0.32 $0.20 $0.20 $0.20 30,600
2020-07-08 $0.20 $0.20 $0.19 $0.19 $0.19 2,000
2020-07-07 $0.23 $0.26 $0.21 $0.21 $0.21 32,100
2020-07-06 $0.23 $0.23 $0.23 $0.23 $0.23 130
2020-07-02 $0.23 $0.23 $0.23 $0.23 $0.23 300
2020-07-01 $0.20 $0.24 $0.20 $0.23 $0.23 10,400
2020-06-30 $0.16 $0.22 $0.16 $0.21 $0.21 9,988
2020-06-29 $0.17 $0.19 $0.15 $0.16 $0.16 30,170
2020-06-26 $0.15 $0.17 $0.15 $0.17 $0.17 35,342
2020-06-25 $0.12 $0.12 $0.12 $0.12 $0.12 160
2020-06-24 $0.16 $0.16 $0.16 $0.16 $0.16 1,500
2020-06-23 $0.15 $0.17 $0.15 $0.15 $0.15 62,403
2020-06-22 $0.15 $0.17 $0.15 $0.17 $0.17 21,500
2020-06-19 $0.16 $0.16 $0.16 $0.16 $0.16 30,060
2020-06-18 $0.16 $0.16 $0.15 $0.15 $0.15 57,200
2020-06-17 $0.15 $0.15 $0.15 $0.15 $0.15 2
2020-06-16 $0.15 $0.15 $0.15 $0.15 $0.15 5,100
2020-06-15 $0.15 $0.15 $0.15 $0.15 $0.15 9,000
2020-06-12 $0.16 $0.16 $0.16 $0.16 $0.16 1,052
2020-06-11 $0.16 $0.16 $0.16 $0.16 $0.16 90
2020-06-10 $0.16 $0.16 $0.16 $0.16 $0.16 14,904
2020-06-09 $0.16 $0.16 $0.16 $0.16 $0.16 1,408
2020-06-08 $0.17 $0.17 $0.16 $0.16 $0.16 15,253
2020-06-05 $0.17 $0.17 $0.17 $0.17 $0.17 338
2020-06-03 $0.16 $0.16 $0.16 $0.16 $0.16 1,525
2020-06-02 $0.17 $0.17 $0.17 $0.17 $0.17 8,500
2020-06-01 $0.16 $0.16 $0.16 $0.16 $0.16 363
2020-05-29 $0.17 $0.17 $0.17 $0.17 $0.17 1,000
2020-05-28 $0.16 $0.16 $0.16 $0.16 $0.16 4,170
2020-05-27 $0.16 $0.16 $0.16 $0.16 $0.16 23,900
2020-05-26 $0.16 $0.17 $0.16 $0.17 $0.17 1,600
2020-05-22 $0.18 $0.18 $0.16 $0.17 $0.17 50,137
2020-05-21 $0.17 $0.17 $0.17 $0.17 $0.17 45
2020-05-20 $0.16 $0.17 $0.15 $0.17 $0.17 11,266
2020-05-19 $0.21 $0.21 $0.12 $0.16 $0.16 54,677
2020-05-18 $0.19 $0.19 $0.19 $0.19 $0.19 1
2020-05-15 $0.18 $0.19 $0.18 $0.19 $0.19 200
2020-05-14 $0.14 $0.14 $0.14 $0.14 $0.14 9,225
2020-05-13 $0.30 $0.34 $0.14 $0.14 $0.14 12,872
2020-05-12 $0.21 $0.35 $0.21 $0.28 $0.28 6,325
2020-05-11 $0.16 $0.16 $0.16 $0.16 $0.16 17,800
2020-05-07 $0.12 $0.12 $0.12 $0.12 $0.12 28,003
2020-05-04 $0.15 $0.15 $0.15 $0.15 $0.15 3
2020-05-01 $0.15 $0.15 $0.15 $0.15 $0.15 309,591
2020-04-30 $0.13 $0.13 $0.13 $0.13 $0.13 399,900
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.