Explain this page
Arphra AIPlain-English read on Neonc Technologies Holdings, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 4.57 | 5.12 | 4.42 | 4.58 | 4.58 | 4.58 | 0.00% | 69,900 |
| Jun 01, 2026 | 4.73 | 5.00 | 4.40 | 4.54 | 4.54 | 4.54 | 0.00% | 31,600 |
| May 29, 2026 | 4.89 | 4.89 | 4.61 | 4.64 | 4.64 | 4.64 | 0.00% | 28,334 |
| May 28, 2026 | 4.81 | 4.92 | 4.72 | 4.79 | 4.79 | 4.79 | 0.00% | 54,500 |
| May 27, 2026 | 5.14 | 5.19 | 4.81 | 4.84 | 4.84 | 4.84 | 0.00% | 74,015 |
| May 26, 2026 | 5.43 | 5.43 | 5.09 | 5.14 | 5.14 | 5.14 | 0.00% | 12,331 |
| May 22, 2026 | 5.32 | 5.66 | 5.29 | 5.34 | 5.34 | 5.34 | 0.00% | 82,013 |
| May 21, 2026 | 5.33 | 5.42 | 5.16 | 5.36 | 5.36 | 5.36 | 0.00% | 18,500 |
| May 20, 2026 | 5.49 | 5.55 | 5.35 | 5.42 | 5.42 | 5.42 | 0.00% | 50,941 |
| May 19, 2026 | 5.26 | 5.61 | 5.17 | 5.48 | 5.48 | 5.48 | 0.00% | 72,740 |
| May 18, 2026 | 5.59 | 5.90 | 5.28 | 5.34 | 5.34 | 5.34 | 0.00% | 39,335 |
| May 15, 2026 | 5.62 | 5.70 | 5.33 | 5.50 | 5.50 | 5.50 | 0.00% | 52,042 |
| May 14, 2026 | 5.35 | 5.80 | 5.35 | 5.46 | 5.46 | 5.46 | 0.00% | 78,600 |
| May 13, 2026 | 5.47 | 5.61 | 5.11 | 5.42 | 5.42 | 5.42 | 0.00% | 77,027 |
| May 12, 2026 | 5.50 | 5.65 | 5.30 | 5.51 | 5.51 | 5.51 | 0.00% | 71,892 |
| May 11, 2026 | 5.45 | 5.75 | 5.00 | 5.50 | 5.50 | 5.50 | 0.00% | 121,901 |
| May 08, 2026 | 6.50 | 6.79 | 5.35 | 5.45 | 5.45 | 5.45 | 0.00% | 245,155 |
| May 07, 2026 | 5.50 | 6.84 | 5.50 | 6.49 | 6.49 | 6.49 | 0.00% | 229,001 |
| Apr 10, 2026 | 5.20 | 5.51 | 4.49 | 5.44 | 5.44 | 5.44 | 0.00% | 97,300 |
| Apr 09, 2026 | 5.40 | 5.40 | 4.97 | 5.12 | 5.12 | 5.12 | 0.00% | 55,500 |
| Apr 08, 2026 | 6.00 | 6.24 | 5.37 | 5.37 | 5.37 | 5.37 | 0.00% | 70,423 |
| Apr 07, 2026 | 5.93 | 6.04 | 5.36 | 5.82 | 5.82 | 5.82 | 0.00% | 63,710 |
| Apr 06, 2026 | 6.41 | 6.41 | 5.70 | 5.74 | 5.74 | 5.74 | 0.00% | 37,800 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.