5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-14.74%
6 MONTH PERFORMANCE
-21.36%
YEAR-TO-DATE PERFORMANCE
+8.43%
1 YEAR PERFORMANCE
-31.93%
New Concept Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.80 | $0.81 (0.75%) | $0.81 | $0.77 | 72.56 K | $4.16 M |
| 01/08/2026 | $0.78 | $0.78 (0.28%) | $0.81 | $0.75 | 88.85 K | $4.00 M |
| 01/07/2026 | $0.78 | $0.75 (-3.33%) | $0.78 | $0.75 | 20.51 K | $3.87 M |
| 01/06/2026 | $0.78 | $0.78 (0.5%) | $0.86 | $0.77 | 22.44 K | $4.00 M |
| 01/05/2026 | $0.78 | $0.80 (2.3%) | $0.83 | $0.77 | 75.90 K | $4.11 M |
| 01/02/2026 | $0.79 | $0.76 (-2.68%) | $0.79 | $0.73 | 26.30 K | $3.92 M |
| 12/31/2025 | $0.73 | $0.75 (2.19%) | $0.80 | $0.72 | 28.20 K | $3.83 M |
| 12/30/2025 | $0.75 | $0.74 (-1.32%) | $0.80 | $0.74 | 33.20 K | $3.80 M |
| 12/29/2025 | $0.75 | $0.76 (1.36%) | $0.80 | $0.74 | 71.00 K | $3.90 M |
| 12/26/2025 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.73 | 52.80 K | $3.90 M |
| 12/24/2025 | $0.79 | $0.78 (-0.77%) | $0.81 | $0.76 | 6.64 K | $4.03 M |
| 12/23/2025 | $0.82 | $0.79 (-3.9%) | $0.83 | $0.78 | 46.73 K | $4.06 M |
| 12/22/2025 | $0.80 | $0.81 (1.52%) | $0.87 | $0.80 | 39.23 K | $4.16 M |
| 12/19/2025 | $0.78 | $0.81 (3.33%) | $0.81 | $0.77 | 62.64 K | $4.14 M |
| 12/18/2025 | $0.81 | $0.81 (0.54%) | $0.83 | $0.78 | 74.80 K | $4.18 M |
| 12/17/2025 | $0.76 | $0.85 (12.14%) | $0.88 | $0.76 | 128.80 K | $4.36 M |
| 12/16/2025 | $0.78 | $0.76 (-2.45%) | $0.78 | $0.76 | 18.60 K | $3.89 M |
| 12/15/2025 | $0.76 | $0.76 (0%) | $0.82 | $0.76 | 13.50 K | $3.90 M |
| 12/12/2025 | $0.83 | $0.80 (-3.03%) | $0.83 | $0.80 | 3.81 K | $4.13 M |
| 12/11/2025 | $0.79 | $0.84 (6.16%) | $0.85 | $0.79 | 12.40 K | $4.30 M |
| 12/10/2025 | $0.81 | $0.79 (-1.48%) | $0.85 | $0.79 | 23.74 K | $4.07 M |
| 12/09/2025 | $0.81 | $0.84 (3.12%) | $0.85 | $0.81 | 14.62 K | $4.29 M |
| 12/08/2025 | $0.78 | $0.79 (1.78%) | $0.85 | $0.77 | 41.30 K | $4.07 M |
| 12/05/2025 | $0.75 | $0.76 (0.59%) | $0.78 | $0.75 | 29.14 K | $3.87 M |
| 12/04/2025 | $0.76 | $0.76 (0.65%) | $0.79 | $0.75 | 24.65 K | $3.93 M |
| 12/03/2025 | $0.82 | $0.76 (-8.23%) | $0.82 | $0.76 | 16.20 K | $3.88 M |
| 12/02/2025 | $0.79 | $0.79 (-0.51%) | $0.84 | $0.78 | 22.64 K | $4.04 M |
| 12/01/2025 | $0.79 | $0.84 (6.81%) | $0.86 | $0.77 | 34.50 K | $4.31 M |
| 11/28/2025 | $0.79 | $0.79 (-0.71%) | $0.82 | $0.78 | 3.44 K | $4.05 M |
| 11/26/2025 | $0.81 | $0.78 (-3.8%) | $0.81 | $0.78 | 11.81 K | $4.00 M |
| 11/25/2025 | $0.77 | $0.80 (2.78%) | $0.83 | $0.77 | 5.60 K | $4.08 M |
| 11/24/2025 | $0.76 | $0.79 (3.85%) | $0.83 | $0.76 | 7.80 K | $4.06 M |
| 11/21/2025 | $0.84 | $0.80 (-5.17%) | $0.84 | $0.77 | 8.20 K | $4.09 M |
| 11/20/2025 | $0.79 | $0.77 (-1.91%) | $0.79 | $0.76 | 14.10 K | $3.96 M |
| 11/19/2025 | $0.78 | $0.75 (-3.99%) | $0.85 | $0.75 | 28.30 K | $3.86 M |
| 11/18/2025 | $0.81 | $0.78 (-3.57%) | $0.81 | $0.78 | 23.64 K | $4.01 M |
| 11/17/2025 | $0.84 | $0.81 (-3.58%) | $0.84 | $0.81 | 21.98 K | $4.16 M |
| 11/14/2025 | $0.84 | $0.83 (-1.79%) | $0.84 | $0.82 | 8.80 K | $4.23 M |
| 11/13/2025 | $0.83 | $0.83 (0%) | $0.85 | $0.83 | 27.61 K | $4.26 M |
| 11/12/2025 | $0.86 | $0.83 (-2.87%) | $0.87 | $0.83 | 24.81 K | $4.26 M |
| 11/11/2025 | $0.86 | $0.86 (-0.07%) | $0.86 | $0.86 | 31.24 K | $4.41 M |
| 11/10/2025 | $0.86 | $0.86 (0.01%) | $0.92 | $0.86 | 10.13 K | $4.41 M |
| 11/07/2025 | $0.89 | $0.87 (-2.25%) | $0.93 | $0.86 | 22.40 K | $4.46 M |
| 11/06/2025 | $0.88 | $0.91 (3.41%) | $0.95 | $0.87 | 9.30 K | $4.67 M |
| 11/05/2025 | $0.92 | $0.89 (-2.9%) | $0.92 | $0.86 | 3.80 K | $4.57 M |
| 11/04/2025 | $0.89 | $0.87 (-1.7%) | $0.91 | $0.86 | 5.00 K | $4.49 M |
| 11/03/2025 | $0.88 | $0.91 (3.41%) | $0.97 | $0.88 | 20.24 K | $4.67 M |
| 10/31/2025 | $0.90 | $0.91 (1.1%) | $0.97 | $0.86 | 37.63 K | $4.67 M |
| 10/30/2025 | $0.88 | $0.91 (3.75%) | $0.92 | $0.82 | 59.20 K | $4.69 M |
| 10/29/2025 | $0.93 | $0.86 (-7.33%) | $0.93 | $0.86 | 48.10 K | $4.41 M |
| 10/28/2025 | $1.03 | $0.93 (-10.17%) | $1.03 | $0.93 | 39.04 K | $4.75 M |
| 10/27/2025 | $0.98 | $0.93 (-5.1%) | $0.98 | $0.93 | 52.38 K | $4.77 M |
| 10/24/2025 | $0.91 | $0.98 (7.69%) | $0.98 | $0.91 | 96.42 K | $5.03 M |
| 10/23/2025 | $0.86 | $0.93 (8.15%) | $0.98 | $0.86 | 106.34 K | $4.77 M |
| 10/22/2025 | $0.89 | $0.87 (-2.06%) | $0.90 | $0.87 | 78.94 K | $4.47 M |
| 10/21/2025 | $0.86 | $0.90 (4.65%) | $0.93 | $0.86 | 34.50 K | $4.62 M |
| 10/20/2025 | $0.86 | $0.87 (0.59%) | $0.90 | $0.84 | 37.40 K | $4.46 M |
| 10/17/2025 | $0.89 | $0.86 (-3.21%) | $0.90 | $0.86 | 57.81 K | $4.42 M |
| 10/16/2025 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.91 | 19.30 K | $4.67 M |
| 10/15/2025 | $0.95 | $0.93 (-2.11%) | $0.96 | $0.92 | 36.10 K | $4.77 M |
| 10/14/2025 | $0.94 | $0.94 (-0.4%) | $0.98 | $0.91 | 40.81 K | $4.80 M |
| 10/13/2025 | $0.95 | $0.93 (-2.01%) | $0.95 | $0.92 | 18.40 K | $4.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
