Newton Historical Data

NEWT Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $0.0737
-3.39%
$65.53 million $3.34 million
May 15, 2026 $0.0762
-5.81%
$67.81 million $4.45 million
May 14, 2026 $0.0809
+6.32%
$71.99 million $8.52 million
May 13, 2026 $0.0761
-6.09%
$67.7 million $3.35 million
May 12, 2026 $0.0811
-4.98%
$71.68 million $4.82 million
May 11, 2026 $0.0853
+0.02%
$75.43 million $5.91 million
May 10, 2026 $0.0853
+0.67%
$75.42 million $5.49 million
May 9, 2026 $0.0847
+3.89%
$74.92 million $5.68 million
May 8, 2026 $0.0815
+3.94%
$72.11 million $4.75 million
May 7, 2026 $0.0784
+1.85%
$69.38 million $4.21 million
May 6, 2026 $0.077
+1.58%
$68.11 million $5.1 million
May 5, 2026 $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