5 DAY PERFORMANCE
-5.27%
1 MONTH PERFORMANCE
-45.10%
Newcleo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.51 | $4.26 (-5.54%) | $4.65 | $4.21 | 113.89 K | $90.10 M |
| 10/29/2026 | $4.69 | $4.61 (-1.71%) | $4.85 | $4.41 | 285.60 K | $96.37 M |
| 10/28/2026 | $4.47 | $4.70 (5.15%) | $4.94 | $4.40 | 264.53 K | $98.25 M |
| 10/27/2026 | $4.24 | $4.40 (3.77%) | $4.64 | $4.24 | 161.20 K | $91.98 M |
| 10/26/2026 | $4.70 | $4.26 (-9.36%) | $4.70 | $4.24 | 212.50 K | $89.06 M |
| 10/23/2026 | $4.61 | $4.55 (-1.3%) | $4.93 | $4.30 | 681.50 K | $95.12 M |
| 10/22/2026 | $4.24 | $4.25 (0.24%) | $4.63 | $4.12 | 333.93 K | $88.85 M |
| 10/21/2026 | $4.50 | $4.21 (-6.44%) | $4.51 | $3.93 | 597.90 K | $88.01 M |
| 10/20/2026 | $4.80 | $4.28 (-10.83%) | $5.00 | $4.20 | 671.46 K | $89.47 M |
| 10/19/2026 | $5.90 | $4.75 (-19.49%) | $5.90 | $4.63 | 819.51 K | $99.30 M |
| 10/16/2026 | $6.47 | $5.88 (-9.12%) | $6.84 | $5.72 | 178.70 K | $122.92 M |
| 10/15/2026 | $6.68 | $6.37 (-4.64%) | $6.71 | $6.06 | 266.30 K | $133.17 M |
| 10/14/2026 | $6.81 | $6.31 (-7.34%) | $6.90 | $6.15 | 243.80 K | $131.91 M |
| 10/13/2026 | $7.37 | $6.85 (-7.06%) | $7.64 | $6.80 | 145.20 K | $143.20 M |
| 10/12/2026 | $7.42 | $7.37 (-0.67%) | $7.78 | $7.31 | 73.15 K | $154.07 M |
| 10/09/2026 | $7.63 | $7.47 (-2.1%) | $7.85 | $7.41 | 78.52 K | $156.16 M |
| 10/08/2026 | $7.80 | $7.52 (-3.59%) | $7.87 | $7.52 | 76.33 K | $157.21 M |
| 10/07/2026 | $8.25 | $7.91 (-4.12%) | $8.30 | $7.60 | 241.20 K | $165.36 M |
| 10/06/2026 | $8.55 | $8.38 (-1.99%) | $8.88 | $8.25 | 271.40 K | $175.18 M |
| 10/05/2026 | $8.26 | $8.53 (3.27%) | $8.54 | $7.73 | 207.46 K | $178.32 M |
| 10/02/2026 | $8.44 | $7.99 (-5.33%) | $8.44 | $7.70 | 202.60 K | $167.03 M |
| 10/01/2026 | $8.26 | $7.95 (-3.75%) | $8.32 | $7.56 | 204.30 K | $166.20 M |
| 09/30/2026 | $7.18 | $7.85 (9.33%) | $8.40 | $7.09 | 510.94 K | $164.11 M |
| 09/29/2026 | $7.70 | $7.18 (-6.75%) | $7.70 | $7.10 | 263.70 K | $150.10 M |
| 09/28/2026 | $7.49 | $7.60 (1.47%) | $7.85 | $7.29 | 276.13 K | $158.88 M |
| 09/25/2026 | $7.88 | $7.43 (-5.71%) | $8.11 | $7.36 | 281.36 K | $155.32 M |
| 09/24/2026 | $8.02 | $7.70 (-3.99%) | $8.44 | $7.53 | 388.30 K | $160.97 M |
| 09/23/2026 | $8.17 | $7.83 (-4.16%) | $8.50 | $7.70 | 429.70 K | $163.69 M |
| 09/22/2026 | $7.97 | $8.15 (2.26%) | $8.63 | $7.13 | 789.10 K | $170.38 M |
| 09/21/2026 | $9.69 | $8.64 (-10.84%) | $10.09 | $8.50 | 321.62 K | $180.62 M |
| 09/18/2026 | $9.68 | $8.67 (-10.43%) | $9.83 | $8.67 | 5.18 M | $181.25 M |
| 09/17/2026 | $9.37 | $9.35 (-0.21%) | $9.83 | $9.27 | 88.55 K | $195.46 M |
| 09/16/2026 | $9.81 | $9.40 (-4.18%) | $9.85 | $9.40 | 77.66 K | $196.51 M |
| 09/15/2026 | $10.62 | $9.75 (-8.19%) | $10.62 | $9.55 | 69.05 K | $203.82 M |
| 09/14/2026 | $10.63 | $10.64 (0.09%) | $10.65 | $10.61 | 27.02 K | $222.43 M |
| 09/11/2026 | $10.62 | $10.64 (0.19%) | $10.66 | $10.58 | 7.78 M | $222.43 M |
| 09/10/2026 | $10.63 | $10.62 (-0.09%) | $10.63 | $10.61 | 80.24 K | $222.01 M |
| 09/09/2026 | $10.63 | $10.62 (-0.09%) | $10.64 | $10.62 | 74.10 K | $222.01 M |
| 09/08/2026 | $10.62 | $10.63 (0.09%) | $10.64 | $10.62 | 325.24 K | $222.22 M |
| 09/04/2026 | $10.60 | $10.62 (0.19%) | $10.64 | $10.60 | 64.83 K | $222.01 M |
| 09/03/2026 | $10.62 | $10.61 (-0.09%) | $10.64 | $10.59 | 95.51 K | $221.80 M |
| 09/02/2026 | $10.58 | $10.62 (0.38%) | $10.62 | $10.58 | 75.40 K | $222.01 M |
| 09/01/2026 | $10.62 | $10.61 (-0.09%) | $10.62 | $10.59 | 85.53 K | $221.80 M |
| 08/31/2026 | $10.62 | $10.59 (-0.28%) | $10.64 | $10.58 | 310.53 K | $221.39 M |
| 08/28/2026 | $10.60 | $10.60 (0%) | $10.63 | $10.58 | 131.44 K | $221.59 M |
| 08/27/2026 | $10.60 | $10.60 (0%) | $10.62 | $10.58 | 147.25 K | $221.59 M |
| 08/26/2026 | $10.63 | $10.60 (-0.28%) | $10.65 | $10.58 | 135.40 K | $221.59 M |
| 08/25/2026 | $10.65 | $10.63 (-0.19%) | $10.66 | $10.61 | 1.97 M | $222.22 M |
| 08/24/2026 | $10.60 | $10.62 (0.19%) | $10.64 | $10.60 | 77.41 K | $222.01 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.
