Newton Historical Data

NEWT Page 7
Download
Date Close Price change Market cap Trading volume
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
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