newcleo plc NWCL
4.22 USD -0.28 (-6.22%)
Regular-session close
4.61 +0.39 +9.24%
After hours · Nov 13, 4:00 PM ET
4.20 Day range 4.63
4.21 52-week range 11.44
- YTD
- -59.27%
- 1 year
- -59.15%
NWCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.56 | 4.63 | 4.20 | 4.22 | -0.28 | -6.22% | 169,400 |
| Nov 12, 2026 | 4.50 | 4.65 | 4.35 | 4.50 | -0.03 | -0.66% | 142,500 |
| Nov 11, 2026 | 4.80 | 5.00 | 4.42 | 4.53 | -0.13 | -2.79% | 246,700 |
| Nov 10, 2026 | 4.88 | 4.98 | 4.50 | 4.66 | -0.30 | -6.05% | 128,300 |
| Nov 9, 2026 | 4.72 | 5.01 | 4.59 | 4.96 | +0.38 | +8.30% | 157,800 |
| Nov 6, 2026 | 5.26 | 5.26 | 4.34 | 4.58 | -0.14 | -2.97% | 222,200 |
| Nov 5, 2026 | 5.34 | 5.34 | 4.50 | 4.72 | -0.34 | -6.72% | 426,500 |
| Nov 4, 2026 | 5.00 | 5.19 | 4.63 | 5.06 | +0.34 | +7.20% | 281,000 |
| Nov 3, 2026 | 4.40 | 4.83 | 4.39 | 4.72 | +0.33 | +7.52% | 336,000 |
| Nov 2, 2026 | 4.39 | 4.61 | 4.30 | 4.39 | +0.14 | +3.29% | 246,900 |
| Oct 30, 2026 | 4.51 | 4.64 | 4.17 | 4.25 | -0.36 | -7.81% | 324,200 |
| Oct 29, 2026 | 4.69 | 4.85 | 4.41 | 4.61 | -0.09 | -1.91% | 285,600 |
| Oct 28, 2026 | 4.47 | 4.94 | 4.40 | 4.70 | +0.30 | +6.82% | 264,500 |
| Oct 27, 2026 | 4.24 | 4.64 | 4.24 | 4.40 | +0.14 | +3.29% | 161,200 |
| Oct 26, 2026 | 4.70 | 4.70 | 4.24 | 4.26 | -0.29 | -6.37% | 212,500 |
| Oct 23, 2026 | 4.61 | 4.93 | 4.30 | 4.55 | +0.31 | +7.31% | 681,500 |
| Oct 22, 2026 | 4.24 | 4.63 | 4.12 | 4.24 | +0.03 | +0.71% | 333,900 |
| Oct 21, 2026 | 4.50 | 4.51 | 3.93 | 4.21 | -0.07 | -1.64% | 597,900 |
| Oct 20, 2026 | 4.80 | 5.00 | 4.20 | 4.28 | -0.47 | -9.89% | 671,300 |
| Oct 19, 2026 | 5.90 | 5.90 | 4.63 | 4.75 | -1.13 | -19.22% | 819,400 |
| Oct 16, 2026 | 6.47 | 6.84 | 5.72 | 5.88 | -0.49 | -7.69% | 178,700 |
| Oct 15, 2026 | 6.68 | 6.71 | 6.06 | 6.37 | +0.06 | +0.95% | 266,300 |
| Oct 14, 2026 | 6.81 | 6.90 | 6.15 | 6.31 | -0.54 | -7.88% | 243,800 |
| Oct 13, 2026 | 7.37 | 7.64 | 6.80 | 6.85 | -0.52 | -7.06% | 145,200 |
| Oct 12, 2026 | 7.42 | 7.78 | 7.31 | 7.37 | -0.10 | -1.34% | 73,100 |
| Oct 9, 2026 | 7.63 | 7.85 | 7.41 | 7.47 | -0.05 | -0.66% | 78,500 |
| Oct 8, 2026 | 7.80 | 7.87 | 7.52 | 7.52 | -0.39 | -4.93% | 76,300 |
| Oct 7, 2026 | 8.25 | 8.30 | 7.60 | 7.91 | -0.47 | -5.61% | 241,200 |
| Oct 6, 2026 | 8.55 | 8.88 | 8.25 | 8.38 | -0.15 | -1.76% | 271,400 |
| Oct 5, 2026 | 8.26 | 8.54 | 7.73 | 8.53 | +0.54 | +6.76% | 207,400 |
| Oct 2, 2026 | 8.44 | 8.44 | 7.70 | 7.99 | +0.04 | +0.50% | 202,600 |
| Oct 1, 2026 | 8.26 | 8.32 | 7.56 | 7.95 | +0.10 | +1.27% | 204,300 |
| Sep 30, 2026 | 7.18 | 8.40 | 7.09 | 7.85 | +0.67 | +9.33% | 510,700 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.10 | 7.18 | -0.42 | -5.53% | 263,700 |
| Sep 28, 2026 | 7.49 | 7.85 | 7.29 | 7.60 | +0.17 | +2.29% | 276,100 |
| Sep 25, 2026 | 7.88 | 8.11 | 7.36 | 7.43 | -0.27 | -3.51% | 281,300 |
| Sep 24, 2026 | 8.02 | 8.44 | 7.53 | 7.70 | -0.13 | -1.66% | 388,300 |
| Sep 23, 2026 | 8.17 | 8.50 | 7.70 | 7.83 | -0.32 | -3.93% | 429,700 |
| Sep 22, 2026 | 7.97 | 8.63 | 7.13 | 8.15 | -0.49 | -5.67% | 789,100 |
| Sep 21, 2026 | 9.69 | 10.09 | 8.50 | 8.64 | -0.03 | -0.35% | 319,400 |
| Sep 18, 2026 | 9.68 | 9.83 | 8.67 | 8.67 | -0.68 | -7.27% | 5,181,100 |
| Sep 17, 2026 | 9.37 | 9.83 | 9.27 | 9.35 | -0.05 | -0.53% | 85,300 |
| Sep 16, 2026 | 9.81 | 9.85 | 9.40 | 9.40 | -0.35 | -3.59% | 77,600 |
| Sep 15, 2026 | 10.62 | 10.62 | 9.55 | 9.75 | -0.89 | -8.36% | 69,000 |
| Sep 14, 2026 | 10.63 | 10.65 | 10.61 | 10.64 | 0.00 | 0.00% | 25,600 |
| Sep 11, 2026 | 10.62 | 10.66 | 10.58 | 10.64 | +0.02 | +0.19% | 7,781,800 |
| Sep 10, 2026 | 10.63 | 10.63 | 10.61 | 10.62 | 0.00 | 0.00% | 80,200 |
| Sep 9, 2026 | 10.63 | 10.64 | 10.62 | 10.62 | -0.01 | -0.09% | 74,100 |
| Sep 8, 2026 | 10.62 | 10.64 | 10.62 | 10.63 | +0.01 | +0.09% | 325,200 |
| Sep 4, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | +0.01 | +0.09% | 64,800 |
| Sep 3, 2026 | 10.62 | 10.64 | 10.59 | 10.61 | -0.01 | -0.09% | 95,500 |
| Sep 2, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | +0.01 | +0.09% | 75,400 |
| Sep 1, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | +0.02 | +0.19% | 85,500 |
| Aug 31, 2026 | 10.62 | 10.64 | 10.58 | 10.59 | -0.01 | -0.09% | 310,500 |
| Aug 28, 2026 | 10.60 | 10.63 | 10.58 | 10.60 | 0.00 | 0.00% | 131,400 |
| Aug 27, 2026 | 10.60 | 10.62 | 10.58 | 10.60 | 0.00 | 0.00% | 147,200 |
| Aug 26, 2026 | 10.63 | 10.65 | 10.58 | 10.60 | -0.03 | -0.28% | 135,400 |
| Aug 25, 2026 | 10.65 | 10.66 | 10.61 | 10.63 | +0.01 | +0.09% | 1,966,400 |
| Aug 24, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | 0.00 | 0.00% | 77,400 |
| Aug 21, 2026 | 10.63 | 10.65 | 10.61 | 10.62 | +0.01 | +0.09% | 80,600 |
| Aug 20, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | -0.03 | -0.28% | 583,900 |
| Aug 19, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | -0.01 | -0.09% | 65,000 |
| Aug 18, 2026 | 10.65 | 10.65 | 10.63 | 10.65 | +0.01 | +0.09% | 115,800 |
| Aug 17, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | +0.01 | +0.09% | 118,600 |
| Aug 14, 2026 | 10.64 | 10.66 | 10.63 | 10.63 | 0.00 | 0.00% | 8,700 |
65 days, newest first. Daily bars as drawn on the NWCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.