Newton Historical Data

NEWT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0773
+0.02%
$ 68.32 million $ 5.11 million
Yesterday $ 0.0758
+1.68%
$ 67.05 million $ 4.38 million
May 4, 2026 $ 0.0746
+0.18%
$ 65.94 million $ 4.06 million
May 3, 2026 $ 0.0744
-1.65%
$ 65.81 million $ 4.51 million
May 2, 2026 $ 0.0757
+2.74%
$ 66.92 million $ 4.07 million
May 1, 2026 $ 0.0737
+0.74%
$ 65.14 million $ 3.73 million
Apr 30, 2026 $ 0.0731
-2.95%
$ 64.65 million $ 2.91 million
Apr 29, 2026 $ 0.0753
-3.49%
$ 66.55 million $ 3.72 million
Apr 28, 2026 $ 0.078
+1.68%
$ 68.96 million $ 3.64 million
Apr 27, 2026 $ 0.0767
-4.43%
$ 67.82 million $ 4.22 million
Apr 26, 2026 $ 0.0803
-1.17%
$ 70.99 million $ 8.84 million
Apr 25, 2026 $ 0.0812
+2.27%
$ 71.8 million $ 10.55 million
Apr 24, 2026 $ 0.0794
+2.96%
$ 70.25 million $ 5.33 million
Apr 23, 2026 $ 0.0771
-2.23%
$ 68.18 million $ 6.34 million
Apr 22, 2026 $ 0.0789
-5.27%
$ 69.62 million $ 11.02 million
Apr 21, 2026 $ 0.0833
+9.17%
$ 73.48 million $ 65.04 million
Apr 20, 2026 $ 0.0763
+8.00%
$ 67.45 million $ 8.45 million
Apr 19, 2026 $ 0.0706
-6.05%
$ 62.43 million $ 3.84 million
Apr 18, 2026 $ 0.0752
-3.74%
$ 66.42 million $ 4.78 million
Apr 17, 2026 $ 0.0781
+1.92%
$ 69.05 million $ 4.62 million
Apr 16, 2026 $ 0.0766
+0.16%
$ 67.66 million $ 5.14 million
Apr 15, 2026 $ 0.0765
+8.21%
$ 67.76 million $ 9.22 million
Apr 14, 2026 $ 0.0707
+0.02%
$ 62.5 million $ 4.62 million
Apr 13, 2026 $ 0.0707
+8.02%
$ 62.49 million $ 9.38 million
Apr 12, 2026 $ 0.0654
-6.09%
$ 57.87 million $ 4.81 million
Apr 11, 2026 $ 0.0697
+1.43%
$ 61.61 million $ 5.6 million
Apr 10, 2026 $ 0.0687
+2.22%
$ 60.73 million $ 3.65 million
Apr 9, 2026 $ 0.0672
-0.05%
$ 59.42 million $ 4.43 million
Apr 8, 2026 $ 0.0673
-1.55%
$ 59.38 million $ 4.68 million
Apr 7, 2026 $ 0.0683
+1.12%
$ 60.31 million $ 7.86 million
Apr 6, 2026 $ 0.0676
+5.48%
$ 59.64 million $ 19.31 million
Apr 5, 2026 $ 0.064
-1.32%
$ 56.54 million $ 3.35 million
Apr 4, 2026 $ 0.0649
+0.77%
$ 57.3 million $ 3.22 million
Apr 3, 2026 $ 0.0644
-0.89%
$ 56.86 million $ 3.83 million
Apr 2, 2026 $ 0.065
-5.07%
$ 57.37 million $ 4.03 million
Apr 1, 2026 $ 0.0684
-2.02%
$ 60.43 million $ 3.45 million
Mar 31, 2026 $ 0.0699
+3.51%
$ 61.68 million $ 4.12 million
Mar 30, 2026 $ 0.0675
+0.17%
$ 59.59 million $ 3.57 million
Mar 29, 2026 $ 0.0674
-4.94%
$ 59.49 million $ 4.53 million
Mar 28, 2026 $ 0.0709
-3.20%
$ 62.57 million $ 4.36 million
Mar 27, 2026 $ 0.0732
+4.13%
$ 64.63 million $ 7.42 million
Mar 26, 2026 $ 0.0703
-6.24%
$ 62.07 million $ 4.17 million
Mar 25, 2026 $ 0.075
+0.37%
$ 66.2 million $ 6.52 million
Mar 24, 2026 $ 0.0747
+5.78%
$ 65.96 million $ 10.08 million
Mar 23, 2026 $ 0.0706
+4.37%
$ 62.39 million $ 4.27 million
Mar 22, 2026 $ 0.0677
-2.01%
$ 59.78 million $ 4.57 million
Mar 21, 2026 $ 0.0691
-6.59%
$ 60.97 million $ 4.36 million
Mar 20, 2026 $ 0.0739
+2.96%
$ 65.29 million $ 6.67 million
Mar 19, 2026 $ 0.0718
+1.59%
$ 63.4 million $ 5.9 million
Mar 18, 2026 $ 0.0707
-0.75%
$ 62.4 million $ 18.24 million
Download