Newton Historical Data

NEWT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.117
+0.74%
$ 100.79 million $ 12 million
Nov 16, 2025 $ 0.115
-2.99%
$ 100.05 million $ 7.86 million
Nov 15, 2025 $ 0.119
+2.07%
$ 102.17 million $ 6.25 million
Nov 14, 2025 $ 0.117
-2.40%
$ 100.17 million $ 11.09 million
Nov 13, 2025 $ 0.12
-5.05%
$ 103.5 million $ 11.69 million
Nov 12, 2025 $ 0.127
+0.62%
$ 108.37 million $ 6.51 million
Nov 11, 2025 $ 0.126
-5.39%
$ 108.61 million $ 9.69 million
Nov 10, 2025 $ 0.133
-0.12%
$ 114.74 million $ 10.14 million
Nov 9, 2025 $ 0.134
+2.00%
$ 114.86 million $ 14.01 million
Nov 8, 2025 $ 0.131
-0.67%
$ 112.63 million $ 8.89 million
Nov 7, 2025 $ 0.132
+8.18%
$ 113.36 million $ 14.01 million
Nov 6, 2025 $ 0.122
+1.79%
$ 101.15 million $ 13.61 million
Nov 5, 2025 $ 0.12
+5.31%
$ 99.37 million $ 19.08 million
Nov 4, 2025 $ 0.114
-5.21%
$ 94.36 million $ 11.03 million
Nov 3, 2025 $ 0.12
-13.10%
$ 99.55 million $ 6.61 million
Nov 2, 2025 $ 0.138
-0.81%
$ 114.64 million $ 7.21 million
Nov 1, 2025 $ 0.139
+4.05%
$ 115.51 million $ 7.96 million
Oct 31, 2025 $ 0.135
+0.11%
$ 111.01 million $ 6.84 million
Oct 30, 2025 $ 0.134
-10.57%
$ 111.64 million $ 11.66 million
Oct 29, 2025 $ 0.149
+0.29%
$ 123.99 million $ 8.99 million
Oct 28, 2025 $ 0.15
-4.28%
$ 123.68 million $ 16.95 million
Oct 27, 2025 $ 0.156
-4.52%
$ 129.72 million $ 9.31 million
Oct 26, 2025 $ 0.164
+1.61%
$ 135.84 million $ 9.57 million
Oct 25, 2025 $ 0.161
+5.04%
$ 133.7 million $ 12.56 million
Oct 24, 2025 $ 0.153
+3.68%
$ 127.29 million $ 10.44 million
Oct 23, 2025 $ 0.147
+3.22%
$ 122.57 million $ 6.76 million
Oct 22, 2025 $ 0.139
-5.49%
$ 118.42 million $ 10.01 million
Oct 21, 2025 $ 0.15
-0.43%
$ 122.23 million $ 17.75 million
Oct 20, 2025 $ 0.151
+3.41%
$ 124.82 million $ 6.36 million
Oct 19, 2025 $ 0.147
+2.00%
$ 121 million $ 6.36 million
Oct 18, 2025 $ 0.145
+1.66%
$ 120 million $ 7.11 million
Oct 17, 2025 $ 0.143
-3.06%
$ 118.01 million $ 11.99 million
Oct 16, 2025 $ 0.147
-4.99%
$ 122.46 million $ 12.87 million
Oct 15, 2025 $ 0.153
-2.91%
$ 127.87 million $ 14.16 million
Oct 14, 2025 $ 0.158
-2.88%
$ 130.86 million $ 12.08 million
Oct 13, 2025 $ 0.162
+6.97%
$ 134.31 million $ 11.03 million
Oct 12, 2025 $ 0.152
+8.92%
$ 125.77 million $ 11.18 million
Oct 11, 2025 $ 0.139
+2.07%
$ 115.44 million $ 34.64 million
Oct 10, 2025 $ 0.137
-30.14%
$ 113.35 million $ 23.36 million
Oct 9, 2025 $ 0.196
-4.72%
$ 162.19 million $ 11.23 million
Oct 8, 2025 $ 0.205
+3.87%
$ 170.2 million $ 12.84 million
Oct 7, 2025 $ 0.198
-4.91%
$ 163.81 million $ 13.19 million
Oct 6, 2025 $ 0.208
+3.68%
$ 172.34 million $ 8.97 million
Oct 5, 2025 $ 0.2
-2.19%
$ 166.26 million $ 8.94 million
Oct 4, 2025 $ 0.205
-2.24%
$ 169.92 million $ 8.12 million
Oct 3, 2025 $ 0.212
+1.04%
$ 173.86 million $ 10.35 million
Oct 2, 2025 $ 0.21
+0.30%
$ 173.72 million $ 9.53 million
Oct 1, 2025 $ 0.209
+8.86%
$ 173.22 million $ 20.93 million
Sep 30, 2025 $ 0.19
-5.36%
$ 158.97 million $ 14.79 million
Sep 29, 2025 $ 0.201
-5.23%
$ 166.7 million $ 13.66 million