Newton Historical Data

NEWT Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2025 $0.369
+3.39%
$322.2 million $47.08 million
Aug 9, 2025 $0.357
+1.88%
$311.7 million $18.84 million
Aug 8, 2025 $0.35
-0.50%
$305.89 million $19.26 million
Aug 7, 2025 $0.352
+2.17%
$307.45 million $26.48 million
Aug 6, 2025 $0.344
-1.09%
$300.59 million $43.88 million
Aug 5, 2025 $0.348
-4.01%
$303.9 million $80.51 million
Aug 4, 2025 $0.363
+5.86%
$316.59 million $28.29 million
Aug 3, 2025 $0.343
+2.43%
$299.07 million $15.32 million
Aug 2, 2025 $0.337
-2.58%
$291.98 million $21.95 million
Aug 1, 2025 $0.341
-4.75%
$301.5 million $25.25 million
Jul 31, 2025 $0.358
-7.21%
$312.78 million $33.94 million
Jul 30, 2025 $0.386
+2.30%
$337.08 million $102.48 million
Jul 29, 2025 $0.377
-1.58%
$329.48 million $169.78 million
Jul 28, 2025 $0.383
-8.67%
$334.76 million $47.73 million
Jul 27, 2025 $0.42
-4.38%
$366.53 million $61.05 million
Jul 26, 2025 $0.434
+0.09%
$383.27 million $158.95 million
Jul 25, 2025 $0.433
-24.92%
$377.85 million $331.2 million
Jul 24, 2025 $0.577
+40.04%
$505.46 million $1.66 billion
Jul 23, 2025 $0.412
+12.16%
$360.49 million $531.17 million
Jul 22, 2025 $0.368
+6.37%
$321.42 million $89.22 million
Jul 21, 2025 $0.346
+6.20%
$302.11 million $51.13 million