Newcourt Acquisition Corp
NCACNASDAQFinancial Services
$4.79
$-1.10(-18.68%)
Market Cap$42094616
P/E Ratio—
52W High$14.55
52W Low$4.58
Newcourt Acquisition Corp (NCAC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ncac · EOD price history · split-adj. · FMP · as of Jan 25, 2024
5-Year High5Y
$14.55
Nov 22, 2023
-67.1% from here
5-Year Low5Y
$4.58
Jan 25, 2024
+4.6% from low
IPO Priceadj.
$9.90
Dec 10, 2021
-51.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NCAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 25, 2024 | $6.28 | $6.28 | $4.58 | $4.79 | $4.79 | 86K | -23.73% |
| Jan 24, 2024 | $6.67 | $6.98 | $5.25 | $5.69 | $5.69 | 37K | -14.77% |
| Jan 23, 2024 | $6.10 | $7.79 | $5.80 | $6.77 | $6.77 | 49K | +10.98% |
| Jan 22, 2024 | $6.20 | $7.61 | $5.74 | $7.10 | $7.10 | 38K | +14.52% |
| Jan 19, 2024 | $7.91 | $7.91 | $5.60 | $6.65 | $6.65 | 45K | -15.93% |
| Jan 18, 2024 | $8.76 | $8.86 | $7.50 | $7.82 | $7.82 | 69K | -10.73% |
| Jan 17, 2024 | $10.25 | $12.60 | $10.01 | $11.60 | $11.60 | 125K | +13.17% |
| Jan 16, 2024 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4K | +0.00% |
| Jan 12, 2024 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| Jan 11, 2024 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0K | +0.00% |
| Jan 10, 2024 | $10.64 | $11.20 | $10.50 | $11.20 | $11.20 | 1K | +5.31% |
| Jan 9, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0K | +0.00% |
| Jan 8, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0K | +0.00% |
| Jan 5, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1K | +0.00% |
| Jan 4, 2024 | $11.28 | $11.30 | $10.49 | $10.49 | $10.49 | 1K | -7.00% |
| Jan 3, 2024 | $10.74 | $11.46 | $10.29 | $10.29 | $10.29 | 2K | -4.19% |
| Jan 2, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Dec 29, 2023 | $8.23 | $9.56 | $8.23 | $9.24 | $9.24 | 4K | +12.27% |
| Dec 28, 2023 | $8.20 | $8.99 | $8.20 | $8.99 | $8.99 | 5K | +9.63% |
| Dec 27, 2023 | $9.97 | $9.97 | $8.51 | $8.55 | $8.55 | 3K | -14.24% |
Showing 1–20 of 507 records
Annual Stock Price Performance · NCAC
Jan 1 → Dec 31 · 4 years2024-48.2%$9.24 → $4.79
-48.2%
2023-9.9%$10.25 → $9.24
-9.9%
2022+4.2%$9.87 → $10.28
+4.2%
2021+0.1%$9.90 → $9.91
+0.1%
Best Year2022 · +4.2%
Worst Year2024 · -48.2%
Positive Years2 / 4
Avg Annual Return-13.4%
4Y Total Return-51.6%
4Y CAGR~-16.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in NCAC?
If you invested $1,000 in NCAC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$484
Total Return-51.6%
CAGR~-13.5% / yr
Profit$-516
Based on Dec 10, 2021 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Newcourt Acquisition Corp (NCAC) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.79. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NCAC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NCAC historical stock pricesFMP EOD datasplit-adjusted OHLCV