NASDAQ : NWCL
NewHold Investment Corp III — Price history
Utilities · Independent Power Producers · United Kingdom
Last price 4.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NewHold Investment Corp III (NWCL) closed at 4.365 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.4 | 4.6 | 4.3 | 4.365 | 246,872 | +2.71% |
| 2026-10-30 | 4.51 | 4.645 | 4.17 | 4.25 | 324,220 | -7.81% |
| 2026-10-29 | 4.69 | 4.85 | 4.41 | 4.61 | 285,587 | -1.91% |
| 2026-10-28 | 4.47 | 4.94 | 4.4 | 4.7 | 264,532 | +6.82% |
| 2026-10-27 | 4.24 | 4.64 | 4.24 | 4.4 | 161,190 | +3.29% |
| 2026-10-26 | 4.7 | 4.7 | 4.24 | 4.26 | 212,478 | -6.37% |
| 2026-10-23 | 4.61 | 4.93 | 4.3 | 4.55 | 681,476 | +7.18% |
| 2026-10-22 | 4.24 | 4.63 | 4.12 | 4.245 | 333,928 | +0.83% |
| 2026-10-21 | 4.5 | 4.51 | 3.93 | 4.21 | 597,885 | -1.64% |
| 2026-10-20 | 4.8 | 5 | 4.2 | 4.28 | 671,458 | -9.89% |
| 2026-10-19 | 5.9 | 5.9 | 4.63 | 4.75 | 819,514 | -19.22% |
| 2026-10-16 | 6.47 | 6.839 | 5.715 | 5.88 | 178,686 | -7.69% |
| 2026-10-15 | 6.68 | 6.714 | 6.06 | 6.37 | 266,253 | +0.95% |
| 2026-10-14 | 6.81 | 6.9 | 6.15 | 6.31 | 243,798 | -7.88% |
| 2026-10-13 | 7.37 | 7.64 | 6.8 | 6.85 | 145,163 | -7.06% |
| 2026-10-12 | 7.42 | 7.78 | 7.31 | 7.37 | 73,145 | -1.34% |
| 2026-10-09 | 7.63 | 7.85 | 7.41 | 7.47 | 78,521 | -0.66% |
| 2026-10-08 | 7.8 | 7.87 | 7.52 | 7.52 | 76,330 | -4.93% |
| 2026-10-07 | 8.25 | 8.3 | 7.6 | 7.91 | 241,202 | -5.61% |
| 2026-10-06 | 8.55 | 8.88 | 8.25 | 8.38 | 271,390 | -1.76% |
| 2026-10-05 | 8.26 | 8.54 | 7.73 | 8.53 | 207,455 | +6.76% |
| 2026-10-02 | 8.44 | 8.44 | 7.7 | 7.99 | 202,553 | +0.50% |
| 2026-10-01 | 8.26 | 8.32 | 7.56 | 7.95 | 204,254 | +1.27% |
| 2026-09-30 | 7.18 | 8.4 | 7.09 | 7.85 | 510,939 | +9.33% |
| 2026-09-29 | 7.7 | 7.7 | 7.1 | 7.18 | 263,678 | -5.53% |
| 2026-09-28 | 7.49 | 7.85 | 7.29 | 7.6 | 276,134 | +2.36% |
| 2026-09-25 | 7.88 | 8.109 | 7.36 | 7.425 | 281,359 | -3.57% |
| 2026-09-24 | 8.02 | 8.44 | 7.53 | 7.7 | 388,292 | -1.66% |
| 2026-09-23 | 8.17 | 8.5 | 7.7 | 7.83 | 429,700 | -3.87% |
| 2026-09-22 | 7.97 | 8.63 | 7.13 | 8.145 | 789,084 | -5.73% |
| 2026-09-21 | 9.69 | 10.09 | 8.5 | 8.64 | 321,615 | -0.35% |
| 2026-09-18 | 9.68 | 9.83 | 8.67 | 8.67 | 5,181,093 | -7.27% |
| 2026-09-17 | 9.37 | 9.83 | 9.265 | 9.35 | 88,548 | -0.53% |
| 2026-09-16 | 9.81 | 9.85 | 9.4 | 9.4 | 77,657 | -3.59% |
| 2026-09-15 | 10.62 | 10.62 | 9.55 | 9.75 | 69,046 | -8.36% |
| 2026-09-14 | 10.63 | 10.65 | 10.61 | 10.64 | 27,020 | +0.00% |
| 2026-09-11 | 10.62 | 10.66 | 10.58 | 10.64 | 7,781,823 | +0.19% |
| 2026-09-10 | 10.63 | 10.63 | 10.61 | 10.62 | 80,241 | +0.00% |
| 2026-09-09 | 10.63 | 10.64 | 10.62 | 10.62 | 74,076 | -0.09% |
| 2026-09-08 | 10.62 | 10.64 | 10.62 | 10.63 | 325,238 | +0.09% |
| 2026-09-04 | 10.6 | 10.638 | 10.6 | 10.62 | 64,825 | +0.09% |
| 2026-09-03 | 10.62 | 10.64 | 10.59 | 10.61 | 95,507 | -0.09% |
| 2026-09-02 | 10.58 | 10.62 | 10.58 | 10.62 | 75,362 | +0.09% |
| 2026-09-01 | 10.62 | 10.62 | 10.59 | 10.61 | 85,526 | +0.19% |
| 2026-08-31 | 10.62 | 10.637 | 10.58 | 10.59 | 310,525 | -0.09% |
| 2026-08-28 | 10.6 | 10.63 | 10.58 | 10.6 | 131,442 | +0.00% |
| 2026-08-27 | 10.6 | 10.62 | 10.58 | 10.6 | 147,246 | +0.00% |
| 2026-08-26 | 10.63 | 10.65 | 10.58 | 10.6 | 135,364 | -0.28% |
| 2026-08-25 | 10.65 | 10.66 | 10.61 | 10.63 | 1,966,481 | +0.09% |
| 2026-08-24 | 10.6 | 10.64 | 10.6 | 10.62 | 77,409 | +0.00% |
| 2026-08-21 | 10.63 | 10.645 | 10.61 | 10.62 | 80,594 | +0.09% |
| 2026-08-20 | 10.65 | 10.65 | 10.61 | 10.61 | 583,920 | -0.24% |
| 2026-08-19 | 10.65 | 10.65 | 10.62 | 10.635 | 64,990 | -0.14% |
| 2026-08-18 | 10.65 | 10.655 | 10.63 | 10.65 | 115,835 | +0.09% |
| 2026-08-17 | 10.65 | 10.65 | 10.62 | 10.64 | 118,579 | +0.09% |
| 2026-08-14 | 10.64 | 10.66 | 10.63 | 10.63 | 8,741 | +0.00% |
| 2026-08-13 | 10.66 | 10.66 | 10.63 | 10.63 | 19,113 | +0.00% |
| 2026-08-12 | 10.65 | 10.69 | 10.63 | 10.63 | 45,236 | +0.00% |
| 2026-08-11 | 10.67 | 10.67 | 10.62 | 10.63 | 26,362 | -0.19% |
| 2026-08-10 | 10.7 | 10.7 | 10.64 | 10.65 | 572,358 | -0.28% |
| 2026-08-07 | 10.71 | 10.71 | 10.65 | 10.68 | 434,065 | +0.28% |
| 2026-08-06 | 10.66 | 10.71 | 10.65 | 10.65 | 6,253 | -0.28% |
| 2026-08-05 | 10.75 | 10.75 | 10.66 | 10.68 | 14,985 | +0.09% |
| 2026-08-04 | 10.75 | 10.75 | 10.67 | 10.67 | 6,587 | +0.00% |
| 2026-08-03 | 10.77 | 10.77 | 10.63 | 10.67 | 69,517 | -0.37% |
| 2026-07-31 | 10.8 | 10.81 | 10.71 | 10.71 | 4,851 | -0.79% |
| 2026-07-30 | 10.8 | 10.8 | 10.79 | 10.795 | 16,735 | +0.89% |
| 2026-07-29 | 10.7 | 10.75 | 10.7 | 10.7 | 20,266 | -0.09% |
| 2026-07-28 | 10.8 | 10.8 | 10.7 | 10.71 | 18,871 | -0.09% |
| 2026-07-27 | 10.85 | 10.85 | 10.66 | 10.72 | 24,869 | -0.83% |
| 2026-07-24 | 10.82 | 10.83 | 10.8 | 10.81 | 342,264 | +0.09% |
| 2026-07-23 | 10.755 | 10.83 | 10.755 | 10.8 | 388,840 | -0.09% |
| 2026-07-22 | 10.82 | 10.86 | 10.76 | 10.81 | 10,621 | +0.46% |
| 2026-07-21 | 10.73 | 10.83 | 10.69 | 10.76 | 33,311 | +0.47% |
| 2026-07-20 | 10.74 | 10.75 | 10.65 | 10.71 | 12,883 | +0.19% |
| 2026-07-17 | 10.64 | 10.848 | 10.64 | 10.69 | 331,271 | -0.28% |
| 2026-07-16 | 10.72 | 10.73 | 10.66 | 10.72 | 286,519 | -0.09% |
| 2026-07-15 | 10.75 | 10.75 | 10.7 | 10.73 | 136,799 | -0.28% |
| 2026-07-14 | 10.82 | 10.98 | 10.76 | 10.76 | 94,915 | -0.28% |
| 2026-07-13 | 10.84 | 10.84 | 10.76 | 10.79 | 49,118 | -0.46% |
| 2026-07-10 | 10.97 | 10.97 | 10.83 | 10.84 | 12,067 | -0.73% |
| 2026-07-09 | 10.99 | 10.99 | 10.81 | 10.92 | 10,890 | +0.46% |
| 2026-07-08 | 10.93 | 10.96 | 10.85 | 10.87 | 20,973 | +0.18% |
| 2026-07-07 | 10.99 | 11 | 10.85 | 10.85 | 36,778 | -1.27% |
| 2026-07-06 | 11 | 11 | 10.88 | 10.99 | 13,462 | -0.09% |
| 2026-07-02 | 10.96 | 11 | 10.95 | 11 | 7,322 | +0.64% |
| 2026-07-01 | 10.94 | 11 | 10.85 | 10.93 | 42,760 | +0.37% |
| 2026-06-30 | 10.95 | 11 | 10.82 | 10.89 | 216,734 | -0.37% |
| 2026-06-29 | 11 | 11 | 10.82 | 10.93 | 23,660 | -0.55% |
| 2026-06-26 | 10.84 | 11.02 | 10.8 | 10.99 | 17,617 | +1.34% |
| 2026-06-25 | 11.04 | 11.04 | 10.81 | 10.845 | 14,654 | -1.05% |
| 2026-06-24 | 11.01 | 11.01 | 10.76 | 10.96 | 10,799 | -0.54% |
| 2026-06-23 | 11.1 | 11.15 | 10.93 | 11.02 | 11,208 | -0.18% |
| 2026-06-22 | 11 | 11.15 | 10.915 | 11.04 | 48,575 | +1.01% |
| 2026-06-18 | 11.14 | 11.15 | 10.93 | 10.93 | 30,446 | -1.18% |
| 2026-06-17 | 11.05 | 11.25 | 11.035 | 11.06 | 8,070 | +0.45% |
| 2026-06-16 | 11.08 | 11.31 | 11 | 11.01 | 39,776 | +0.09% |
| 2026-06-15 | 11.08 | 11.08 | 11 | 11 | 48,095 | +0.73% |
| 2026-06-12 | 11.04 | 11.06 | 10.92 | 10.92 | 28,593 | -0.73% |
| 2026-06-11 | 10.88 | 11.04 | 10.85 | 11 | 37,010 | +0.92% |
| 2026-06-10 | 11.11 | 11.161 | 10.9 | 10.9 | 25,737 | -1.71% |
| 2026-06-09 | 11.28 | 11.36 | 11.06 | 11.09 | 28,072 | -0.45% |
| 2026-06-08 | 11.37 | 11.44 | 11.07 | 11.14 | 322,956 | -0.09% |
| 2026-06-05 | 11.27 | 11.44 | 11.11 | 11.15 | 137,127 | -0.54% |
| 2026-06-04 | 11.18 | 11.48 | 11.15 | 11.21 | 132,368 | -0.09% |
| 2026-06-03 | 11.5 | 11.5 | 11.19 | 11.22 | 244,366 | -0.71% |
| 2026-06-02 | 11.6 | 11.6 | 11.21 | 11.3 | 100,769 | -1.22% |
| 2026-06-01 | 11.45 | 11.5 | 11.38 | 11.44 | 786,276 | +1.24% |
| 2026-05-29 | 11.2 | 11.545 | 11.15 | 11.3 | 559,881 | +1.62% |
| 2026-05-28 | 11.15 | 11.22 | 11.05 | 11.12 | 645,988 | +1.09% |
| 2026-05-27 | 11.15 | 11.25 | 11 | 11 | 4,071,808 | +2.80% |
| 2026-05-26 | 10.564 | 10.75 | 10.564 | 10.7 | 75,741 | +1.23% |
| 2026-05-22 | 10.52 | 10.63 | 10.52 | 10.57 | 2,631 | +0.19% |
| 2026-05-19 | 10.53 | 10.55 | 10.53 | 10.55 | 17,783 | +0.19% |
| 2026-05-18 | 10.535 | 10.54 | 10.53 | 10.53 | 13,432 | -0.28% |
| 2026-05-14 | 10.56 | 10.56 | 10.56 | 10.56 | 503 | +0.00% |
| 2026-05-13 | 10.53 | 10.56 | 10.53 | 10.56 | 2,501 | +0.00% |
| 2026-05-12 | 10.58 | 10.58 | 10.54 | 10.56 | 5,367 | +0.19% |
| 2026-05-11 | 10.52 | 10.54 | 10.52 | 10.54 | 3,505 | +0.00% |
| 2026-05-08 | 10.58 | 10.58 | 10.52 | 10.54 | 44,965 | +0.00% |