Newton Historical Data

NEWT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $0.0948
-5.42%
$81.56 million $4.28 million
Dec 16, 2025 $0.1
-0.11%
$86.34 million $3.85 million
Dec 15, 2025 $0.0995
-5.48%
$86.26 million $4.75 million
Dec 14, 2025 $0.106
-5.29%
$90.6 million $3.48 million
Dec 13, 2025 $0.111
-0.84%
$95.94 million $2.91 million
Dec 12, 2025 $0.112
+1.50%
$96.63 million $10.74 million
Dec 11, 2025 $0.111
-1.94%
$95.24 million $5.01 million
Dec 10, 2025 $0.113
-2.62%
$97.09 million $4.6 million
Dec 9, 2025 $0.116
+2.70%
$99.7 million $5.17 million
Dec 8, 2025 $0.113
+1.33%
$97.08 million $3.61 million
Dec 7, 2025 $0.111
-2.91%
$95.8 million $4.35 million
Dec 6, 2025 $0.115
+3.47%
$98.68 million $3.73 million
Dec 5, 2025 $0.111
-4.41%
$95.37 million $4.34 million
Dec 4, 2025 $0.116
-1.38%
$99.79 million $5.66 million
Dec 3, 2025 $0.118
+2.56%
$101.31 million $5.77 million
Dec 2, 2025 $0.115
+5.63%
$98.64 million $6.81 million
Dec 1, 2025 $0.108
-4.60%
$93.38 million $7.56 million
Nov 30, 2025 $0.115
-0.51%
$97.82 million $5.15 million
Nov 29, 2025 $0.116
-3.39%
$99.84 million $5.13 million
Nov 28, 2025 $0.12
-1.77%
$103.08 million $11.02 million
Nov 27, 2025 $0.121
-0.59%
$104.88 million $9.58 million
Nov 26, 2025 $0.121
+1.13%
$104.72 million $17.57 million
Nov 25, 2025 $0.119
+2.03%
$103.31 million $6.63 million
Nov 24, 2025 $0.117
+2.56%
$100.36 million $7 million
Nov 23, 2025 $0.114
-1.55%
$97.92 million $7.52 million
Nov 22, 2025 $0.116
-1.47%
$99.22 million $23.98 million
Nov 21, 2025 $0.111
-5.73%
$101.51 million $20.05 million
Nov 20, 2025 $0.12
+0.69%
$101.06 million $10.43 million
Nov 19, 2025 $0.119
-1.14%
$102.3 million $7.76 million
Nov 18, 2025 $0.12
+2.79%
$103.58 million $8.03 million
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