Newton Historical Data

NEWT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.201
-5.23%
$ 166.7 million $ 13.66 million
Sep 28, 2025 $ 0.213
+3.16%
$ 175.87 million $ 9.45 million
Sep 27, 2025 $ 0.206
-1.35%
$ 171.02 million $ 7.58 million
Sep 26, 2025 $ 0.209
+1.71%
$ 173.36 million $ 13.35 million
Sep 25, 2025 $ 0.206
-7.58%
$ 170.19 million $ 17 million
Sep 24, 2025 $ 0.222
+0.25%
$ 185.14 million $ 10.45 million
Sep 23, 2025 $ 0.222
-1.87%
$ 183.9 million $ 14.88 million
Sep 22, 2025 $ 0.227
-11.03%
$ 187.69 million $ 25.67 million
Sep 21, 2025 $ 0.253
+0.36%
$ 211.14 million $ 11.46 million
Sep 20, 2025 $ 0.252
+1.58%
$ 209.15 million $ 10.32 million
Sep 19, 2025 $ 0.251
-3.57%
$ 205.61 million $ 13.05 million
Sep 18, 2025 $ 0.26
+1.29%
$ 216.12 million $ 14.65 million
Sep 17, 2025 $ 0.258
+0.82%
$ 213.01 million $ 20.06 million
Sep 16, 2025 $ 0.257
-0.06%
$ 211.68 million $ 21.41 million
Sep 15, 2025 $ 0.256
-6.00%
$ 212.68 million $ 18.44 million
Sep 14, 2025 $ 0.275
-2.60%
$ 225.47 million $ 12.21 million
Sep 13, 2025 $ 0.283
+1.45%
$ 233.83 million $ 14.4 million
Sep 12, 2025 $ 0.278
+1.90%
$ 230.57 million $ 12.55 million
Sep 11, 2025 $ 0.273
-2.35%
$ 226.25 million $ 13.43 million
Sep 10, 2025 $ 0.28
-0.92%
$ 231.75 million $ 16.82 million
Sep 9, 2025 $ 0.283
+0.72%
$ 234.04 million $ 43.38 million
Sep 8, 2025 $ 0.281
+3.19%
$ 232.28 million $ 25.4 million
Sep 7, 2025 $ 0.272
+3.84%
$ 225.08 million $ 16.33 million
Sep 6, 2025 $ 0.262
+1.79%
$ 216.7 million $ 9.77 million
Sep 5, 2025 $ 0.257
+0.35%
$ 212.88 million $ 26.12 million
Sep 4, 2025 $ 0.256
-2.15%
$ 212.13 million $ 90.82 million
Sep 3, 2025 $ 0.261
+1.07%
$ 216.54 million $ 9.07 million
Sep 2, 2025 $ 0.259
+2.97%
$ 213.79 million $ 10.02 million
Sep 1, 2025 $ 0.252
-5.64%
$ 208.32 million $ 16.72 million
Aug 31, 2025 $ 0.269
-1.22%
$ 220.87 million $ 7.49 million
Aug 30, 2025 $ 0.272
-0.80%
$ 225.82 million $ 8.56 million
Aug 29, 2025 $ 0.275
-5.92%
$ 227.45 million $ 14.6 million
Aug 28, 2025 $ 0.292
+4.02%
$ 241.74 million $ 17.92 million
Aug 27, 2025 $ 0.281
-1.26%
$ 232.44 million $ 11.86 million
Aug 26, 2025 $ 0.283
+2.30%
$ 235.6 million $ 14.38 million
Aug 25, 2025 $ 0.276
-7.23%
$ 229.1 million $ 18.71 million
Aug 24, 2025 $ 0.298
-2.76%
$ 246.61 million $ 17.87 million
Aug 23, 2025 $ 0.305
-2.01%
$ 253.4 million $ 14.23 million
Aug 22, 2025 $ 0.312
+5.90%
$ 258.03 million $ 20.42 million
Aug 21, 2025 $ 0.298
-2.60%
$ 244.19 million $ 14.95 million
Aug 20, 2025 $ 0.308
+6.35%
$ 267.33 million $ 22.35 million
Aug 19, 2025 $ 0.292
-6.03%
$ 253.07 million $ 21.51 million
Aug 18, 2025 $ 0.311
-4.83%
$ 271.77 million $ 16.95 million
Aug 17, 2025 $ 0.327
-0.79%
$ 285.46 million $ 11.46 million
Aug 16, 2025 $ 0.329
+2.50%
$ 287.81 million $ 13.39 million
Aug 15, 2025 $ 0.321
+0.81%
$ 280.74 million $ 14.97 million
Aug 14, 2025 $ 0.318
-10.87%
$ 278.39 million $ 28.01 million
Aug 13, 2025 $ 0.357
+1.30%
$ 311.72 million $ 20.07 million
Aug 12, 2025 $ 0.352
+1.47%
$ 307.73 million $ 26.36 million
Aug 11, 2025 $ 0.347
-5.87%
$ 303.27 million $ 33.54 million