Newton Historical Data

NEWT Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.104
+1.64%
$ 91.31 million $ 3.42 million
Jan 15, 2026 $ 0.103
-1.94%
$ 89.81 million $ 8.59 million
Jan 14, 2026 $ 0.105
-0.33%
$ 91.59 million $ 4.86 million
Jan 13, 2026 $ 0.105
+3.17%
$ 91.92 million $ 4.17 million
Jan 12, 2026 $ 0.102
-2.66%
$ 89.07 million $ 5.76 million
Jan 11, 2026 $ 0.104
-1.21%
$ 91.23 million $ 11.66 million
Jan 10, 2026 $ 0.106
+1.13%
$ 92.62 million $ 4.41 million
Jan 9, 2026 $ 0.105
+0.02%
$ 91.59 million $ 5.17 million
Jan 8, 2026 $ 0.105
-0.03%
$ 91.57 million $ 8.32 million
Jan 7, 2026 $ 0.105
-2.75%
$ 91.59 million $ 9.83 million
Jan 6, 2026 $ 0.108
+1.98%
$ 94.24 million $ 9.59 million
Jan 5, 2026 $ 0.105
+1.04%
$ 92.36 million $ 6.6 million
Jan 4, 2026 $ 0.104
+1.15%
$ 91.41 million $ 7.08 million
Jan 3, 2026 $ 0.103
+2.01%
$ 90.37 million $ 5.21 million
Jan 2, 2026 $ 0.101
+3.60%
$ 88.59 million $ 5.91 million
Jan 1, 2026 $ 0.0976
+2.32%
$ 85.52 million $ 4.56 million
Dec 31, 2025 $ 0.095
-2.23%
$ 83.57 million $ 6.3 million
Dec 30, 2025 $ 0.0963
+0.11%
$ 85.13 million $ 10.36 million
Dec 29, 2025 $ 0.0962
+2.28%
$ 84.23 million $ 17.23 million
Dec 28, 2025 $ 0.0938
-6.90%
$ 82.4 million $ 5.87 million
Dec 27, 2025 $ 0.1
-1.57%
$ 88.3 million $ 9.02 million
Dec 26, 2025 $ 0.101
-6.86%
$ 88.76 million $ 16.52 million
Dec 25, 2025 $ 0.11
+6.85%
$ 94.88 million $ 58.66 million
Dec 24, 2025 $ 0.103
+4.72%
$ 90.05 million $ 6.03 million
Dec 23, 2025 $ 0.0983
-1.34%
$ 86.07 million $ 4.2 million
Dec 22, 2025 $ 0.0993
+1.75%
$ 87.03 million $ 4.51 million
Dec 21, 2025 $ 0.0973
-4.90%
$ 85.21 million $ 5.12 million
Dec 20, 2025 $ 0.102
+3.57%
$ 89.4 million $ 12.05 million
Dec 19, 2025 $ 0.0986
+9.18%
$ 85.09 million $ 4.67 million
Dec 18, 2025 $ 0.0907
-4.27%
$ 77.78 million $ 4.62 million
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