Newton Historical Data

NEWT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0496
-0.02%
$ 44.13 million $ 5.68 million
Yesterday $ 0.0515
-0.74%
$ 45.84 million $ 5.64 million
Jul 4, 2026 $ 0.0519
+1.95%
$ 46.17 million $ 5.41 million
Jul 3, 2026 $ 0.0509
+3.71%
$ 45.3 million $ 7.42 million
Jul 2, 2026 $ 0.0491
+2.12%
$ 44.25 million $ 4.71 million
Jul 1, 2026 $ 0.0481
+1.32%
$ 42.76 million $ 4.03 million
Jun 30, 2026 $ 0.0474
-2.67%
$ 42.2 million $ 5.58 million
Jun 29, 2026 $ 0.0487
+2.61%
$ 43.37 million $ 6.98 million
Jun 28, 2026 $ 0.0475
+0.62%
$ 42.26 million $ 4.65 million
Jun 27, 2026 $ 0.0472
-1.99%
$ 42.02 million $ 5.41 million
Jun 26, 2026 $ 0.0482
+2.22%
$ 42.85 million $ 5.53 million
Jun 25, 2026 $ 0.0471
-5.74%
$ 41.92 million $ 9.84 million
Jun 24, 2026 $ 0.05
-0.67%
$ 44.46 million $ 12.36 million
Jun 23, 2026 $ 0.0503
-1.95%
$ 44.76 million $ 6.63 million
Jun 22, 2026 $ 0.0513
+1.55%
$ 45.65 million $ 5.25 million
Jun 21, 2026 $ 0.0505
-4.39%
$ 44.95 million $ 5.4 million
Jun 20, 2026 $ 0.0529
+2.16%
$ 47.01 million $ 12.58 million
Jun 19, 2026 $ 0.0517
+0.76%
$ 46.02 million $ 6.17 million
Jun 18, 2026 $ 0.0514
-3.64%
$ 45.68 million $ 5.91 million
Jun 17, 2026 $ 0.0533
-1.37%
$ 47.4 million $ 6.31 million
Jun 16, 2026 $ 0.054
-0.13%
$ 48.06 million $ 4.84 million
Jun 15, 2026 $ 0.0541
-0.89%
$ 48.12 million $ 5.36 million
Jun 14, 2026 $ 0.0546
+3.14%
$ 48.67 million $ 12.79 million
Jun 13, 2026 $ 0.0529
+1.58%
$ 47.09 million $ 4.74 million
Jun 12, 2026 $ 0.0521
-1.25%
$ 46.35 million $ 5.69 million
Jun 11, 2026 $ 0.0528
+4.52%
$ 46.98 million $ 5.2 million
Jun 10, 2026 $ 0.0504
-1.57%
$ 44.86 million $ 6.19 million
Jun 9, 2026 $ 0.0512
-5.06%
$ 45.57 million $ 7.97 million
Jun 8, 2026 $ 0.054
-2.35%
$ 48 million $ 6.91 million
Jun 7, 2026 $ 0.0553
+2.13%
$ 49.22 million $ 5.23 million
Jun 6, 2026 $ 0.0542
-2.57%
$ 48.2 million $ 5.94 million
Jun 5, 2026 $ 0.0556
-9.44%
$ 49.47 million $ 7.25 million
Jun 4, 2026 $ 0.0614
-3.88%
$ 54.62 million $ 6.4 million
Jun 3, 2026 $ 0.0639
+1.60%
$ 56.83 million $ 5.38 million
Jun 2, 2026 $ 0.0629
-5.55%
$ 55.93 million $ 5.43 million
Jun 1, 2026 $ 0.0666
-2.14%
$ 59.22 million $ 6.49 million
May 31, 2026 $ 0.0681
+0.76%
$ 60.5 million $ 4.98 million
May 30, 2026 $ 0.0675
-7.21%
$ 60.08 million $ 11.07 million
May 29, 2026 $ 0.0728
+6.69%
$ 64.64 million $ 27.76 million
May 28, 2026 $ 0.0683
-4.26%
$ 60.75 million $ 5.42 million
May 27, 2026 $ 0.0713
-3.82%
$ 63.41 million $ 4.87 million
May 26, 2026 $ 0.0741
-1.35%
$ 65.96 million $ 4.97 million
May 25, 2026 $ 0.0752
+1.28%
$ 66.85 million $ 3.86 million
May 24, 2026 $ 0.0742
-4.50%
$ 66 million $ 4.3 million
May 23, 2026 $ 0.0777
+2.33%
$ 69.08 million $ 4.04 million
May 22, 2026 $ 0.0759
-3.43%
$ 67.52 million $ 4.42 million
May 21, 2026 $ 0.0786
+4.51%
$ 69.94 million $ 4.81 million
May 20, 2026 $ 0.0752
+3.49%
$ 66.92 million $ 3.71 million
May 19, 2026 $ 0.0727
-0.63%
$ 64.66 million $ 9.32 million
May 18, 2026 $ 0.0732
+1.33%
$ 65.08 million $ 6.42 million
Download