Newton Historical Data

NEWT Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0651
-0.18%
$ 57.47 million $ 3.39 million
Mar 6, 2026 $ 0.0652
-2.36%
$ 57.57 million $ 4.06 million
Mar 5, 2026 $ 0.0668
-3.43%
$ 58.97 million $ 5.71 million
Mar 4, 2026 $ 0.0692
+0.13%
$ 61.06 million $ 7.9 million
Mar 3, 2026 $ 0.0691
-2.91%
$ 60.98 million $ 9.96 million
Mar 2, 2026 $ 0.0711
-0.83%
$ 62.38 million $ 13.63 million
Mar 1, 2026 $ 0.0717
+1.55%
$ 62.9 million $ 16.1 million
Feb 28, 2026 $ 0.0706
-8.64%
$ 61.94 million $ 13.52 million
Feb 27, 2026 $ 0.0773
+13.28%
$ 67.85 million $ 60.33 million
Feb 26, 2026 $ 0.0682
-0.93%
$ 59.83 million $ 6.31 million
Feb 25, 2026 $ 0.0689
+6.97%
$ 60.38 million $ 7.83 million
Feb 24, 2026 $ 0.0644
-0.43%
$ 56.46 million $ 3.1 million
Feb 23, 2026 $ 0.0647
-3.77%
$ 56.7 million $ 3.49 million
Feb 22, 2026 $ 0.0672
-2.68%
$ 58.92 million $ 3.26 million
Feb 21, 2026 $ 0.0691
-2.63%
$ 60.55 million $ 6.24 million
Feb 20, 2026 $ 0.0709
+3.52%
$ 62.19 million $ 6.68 million
Feb 19, 2026 $ 0.0685
-1.58%
$ 60.07 million $ 6.18 million
Feb 18, 2026 $ 0.0696
-5.35%
$ 61.04 million $ 5.48 million
Feb 17, 2026 $ 0.0735
+1.02%
$ 64.49 million $ 8.77 million
Feb 16, 2026 $ 0.0728
+2.10%
$ 63.84 million $ 13.1 million
Feb 15, 2026 $ 0.0713
-5.96%
$ 62.52 million $ 19.96 million
Feb 14, 2026 $ 0.0758
+3.27%
$ 66.49 million $ 8.34 million
Feb 13, 2026 $ 0.0734
+3.90%
$ 64.38 million $ 4.79 million
Feb 12, 2026 $ 0.0707
+0.81%
$ 61.97 million $ 6.25 million
Feb 11, 2026 $ 0.0701
+3.16%
$ 61.47 million $ 6.68 million
Feb 10, 2026 $ 0.0679
-3.51%
$ 59.59 million $ 3 million
Feb 9, 2026 $ 0.0704
+1.97%
$ 61.79 million $ 3.25 million
Feb 8, 2026 $ 0.0691
-3.39%
$ 60.58 million $ 2.65 million
Feb 7, 2026 $ 0.0715
-0.42%
$ 62.69 million $ 5.32 million
Feb 6, 2026 $ 0.0718
+10.22%
$ 62.96 million $ 5.05 million
Feb 5, 2026 $ 0.0651
-16.54%
$ 57.12 million $ 7.24 million
Feb 4, 2026 $ 0.0781
-1.34%
$ 68.45 million $ 4.51 million
Feb 3, 2026 $ 0.0791
-7.48%
$ 69.38 million $ 5.58 million
Feb 2, 2026 $ 0.0855
+4.74%
$ 74.98 million $ 7.68 million
Feb 1, 2026 $ 0.0816
-2.35%
$ 71.59 million $ 15.96 million
Jan 31, 2026 $ 0.0836
-15.54%
$ 73.32 million $ 6.7 million
Jan 30, 2026 $ 0.099
-0.77%
$ 86.81 million $ 8.02 million
Jan 29, 2026 $ 0.0998
-3.56%
$ 87.51 million $ 31.65 million
Jan 28, 2026 $ 0.103
-1.13%
$ 90.71 million $ 6.11 million
Jan 27, 2026 $ 0.105
+5.55%
$ 91.74 million $ 5.53 million
Jan 26, 2026 $ 0.0991
-0.12%
$ 86.92 million $ 9.25 million
Jan 25, 2026 $ 0.0992
-7.80%
$ 87.02 million $ 30.74 million
Jan 24, 2026 $ 0.108
+12.16%
$ 94.39 million $ 13.4 million
Jan 23, 2026 $ 0.096
+4.45%
$ 84.22 million $ 5.63 million
Jan 22, 2026 $ 0.0919
-1.72%
$ 80.57 million $ 3.18 million
Jan 21, 2026 $ 0.0935
+2.29%
$ 81.97 million $ 4.41 million
Jan 20, 2026 $ 0.0914
-8.42%
$ 80.06 million $ 5.37 million
Jan 19, 2026 $ 0.0998
-2.79%
$ 87.4 million $ 6.2 million
Jan 18, 2026 $ 0.103
-3.42%
$ 90.04 million $ 5.97 million
Jan 17, 2026 $ 0.106
+2.01%
$ 93.12 million $ 3.35 million