5 DAY PERFORMANCE
+14.05%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
+5.06%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
+8.43%
1 YEAR PERFORMANCE
-29.57%
New Concept Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.81 | $0.82 (1.11%) | $0.83 | $0.78 | 20.02 K | $4.20 M |
| 02/19/2026 | $0.76 | $0.79 (4.31%) | $0.84 | $0.76 | 91.20 K | $4.07 M |
| 02/18/2026 | $0.75 | $0.75 (1.04%) | $0.79 | $0.73 | 49.60 K | $3.87 M |
| 02/17/2026 | $0.71 | $0.74 (4.03%) | $0.74 | $0.71 | 51.10 K | $3.79 M |
| 02/13/2026 | $0.73 | $0.71 (-2.81%) | $0.73 | $0.71 | 29.50 K | $3.64 M |
| 02/12/2026 | $0.75 | $0.71 (-5.38%) | $0.79 | $0.71 | 27.60 K | $3.64 M |
| 02/11/2026 | $0.76 | $0.73 (-4.28%) | $0.83 | $0.73 | 30.40 K | $3.73 M |
| 02/10/2026 | $0.78 | $0.73 (-6.92%) | $0.78 | $0.72 | 39.71 K | $3.73 M |
| 02/09/2026 | $0.71 | $0.74 (4.09%) | $0.77 | $0.71 | 28.30 K | $3.80 M |
| 02/06/2026 | $0.73 | $0.72 (-1.59%) | $0.75 | $0.72 | 18.80 K | $3.70 M |
| 02/05/2026 | $0.77 | $0.71 (-7.4%) | $0.77 | $0.68 | 58.62 K | $3.66 M |
| 02/04/2026 | $0.79 | $0.72 (-8.54%) | $0.80 | $0.72 | 53.26 K | $3.71 M |
| 02/03/2026 | $0.80 | $0.79 (-0.55%) | $0.80 | $0.76 | 46.80 K | $4.06 M |
| 02/02/2026 | $0.80 | $0.78 (-2.9%) | $0.81 | $0.78 | 8.40 K | $4.00 M |
| 01/30/2026 | $0.80 | $0.80 (-0.01%) | $0.83 | $0.80 | 13.45 K | $4.12 M |
| 01/29/2026 | $0.80 | $0.82 (2.5%) | $0.85 | $0.80 | 49.80 K | $4.21 M |
| 01/28/2026 | $0.86 | $0.80 (-6.97%) | $0.86 | $0.80 | 9.84 K | $4.11 M |
| 01/27/2026 | $0.81 | $0.82 (2.42%) | $0.83 | $0.80 | 16.24 K | $4.23 M |
| 01/26/2026 | $0.85 | $0.82 (-3.53%) | $0.89 | $0.81 | 26.60 K | $4.21 M |
| 01/23/2026 | $0.85 | $0.81 (-4.84%) | $0.86 | $0.80 | 28.90 K | $4.15 M |
| 01/22/2026 | $0.80 | $0.82 (1.9%) | $0.83 | $0.80 | 9.42 K | $4.21 M |
| 01/21/2026 | $0.80 | $0.80 (0.55%) | $0.85 | $0.79 | 15.70 K | $4.13 M |
| 01/20/2026 | $0.82 | $0.81 (-1.85%) | $0.87 | $0.80 | 27.71 K | $4.13 M |
| 01/16/2026 | $0.82 | $0.82 (0.37%) | $0.84 | $0.82 | 3.00 K | $4.21 M |
| 01/15/2026 | $0.89 | $0.85 (-4.6%) | $0.89 | $0.84 | 9.51 K | $4.36 M |
| 01/14/2026 | $0.88 | $0.86 (-2.3%) | $0.89 | $0.80 | 59.63 K | $4.41 M |
| 01/13/2026 | $0.86 | $0.85 (-1.35%) | $0.92 | $0.83 | 92.00 K | $4.36 M |
| 01/12/2026 | $0.83 | $0.84 (1.16%) | $0.86 | $0.81 | 19.80 K | $4.31 M |
| 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 |
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.
