Newton Historical Data

NEWT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0502
-0.04%
$ 44.64 million $ 6.2 million
Yesterday $ 0.0512
-5.06%
$ 45.57 million $ 7.97 million
Jun 8, 2026 $ 0.054
-2.35%
$ 48 million $ 6.91 million
Jun 7, 2026 $ 0.0553
+2.13%
$ 49.22 million $ 5.23 million
Jun 6, 2026 $ 0.0542
-2.57%
$ 48.2 million $ 5.94 million
Jun 5, 2026 $ 0.0556
-9.44%
$ 49.47 million $ 7.25 million
Jun 4, 2026 $ 0.0614
-3.88%
$ 54.62 million $ 6.4 million
Jun 3, 2026 $ 0.0639
+1.60%
$ 56.83 million $ 5.38 million
Jun 2, 2026 $ 0.0629
-5.55%
$ 55.93 million $ 5.43 million
Jun 1, 2026 $ 0.0666
-2.14%
$ 59.22 million $ 6.49 million
May 31, 2026 $ 0.0681
+0.76%
$ 60.5 million $ 4.98 million
May 30, 2026 $ 0.0675
-7.21%
$ 60.08 million $ 11.07 million
May 29, 2026 $ 0.0728
+6.69%
$ 64.64 million $ 27.76 million
May 28, 2026 $ 0.0683
-4.26%
$ 60.75 million $ 5.42 million
May 27, 2026 $ 0.0713
-3.82%
$ 63.41 million $ 4.87 million
May 26, 2026 $ 0.0741
-1.35%
$ 65.96 million $ 4.97 million
May 25, 2026 $ 0.0752
+1.28%
$ 66.85 million $ 3.86 million
May 24, 2026 $ 0.0742
-4.50%
$ 66 million $ 4.3 million
May 23, 2026 $ 0.0777
+2.33%
$ 69.08 million $ 4.04 million
May 22, 2026 $ 0.0759
-3.43%
$ 67.52 million $ 4.42 million
May 21, 2026 $ 0.0786
+4.51%
$ 69.94 million $ 4.81 million
May 20, 2026 $ 0.0752
+3.49%
$ 66.92 million $ 3.71 million
May 19, 2026 $ 0.0727
-0.63%
$ 64.66 million $ 9.32 million
May 18, 2026 $ 0.0732
+1.33%
$ 65.08 million $ 6.42 million
May 17, 2026 $ 0.0722
-1.96%
$ 64.21 million $ 4.35 million
May 16, 2026 $ 0.0737
-3.39%
$ 65.53 million $ 3.34 million
May 15, 2026 $ 0.0762
-5.81%
$ 67.81 million $ 4.45 million
May 14, 2026 $ 0.0809
+6.32%
$ 71.99 million $ 8.52 million
May 13, 2026 $ 0.0761
-6.09%
$ 67.7 million $ 3.35 million
May 12, 2026 $ 0.0811
-4.98%
$ 71.68 million $ 4.82 million
May 11, 2026 $ 0.0853
+0.02%
$ 75.43 million $ 5.91 million
May 10, 2026 $ 0.0853
+0.67%
$ 75.42 million $ 5.49 million
May 9, 2026 $ 0.0847
+3.89%
$ 74.92 million $ 5.68 million
May 8, 2026 $ 0.0815
+3.94%
$ 72.11 million $ 4.75 million
May 7, 2026 $ 0.0784
+1.85%
$ 69.38 million $ 4.21 million
May 6, 2026 $ 0.077
+1.58%
$ 68.11 million $ 5.1 million
May 5, 2026 $ 0.0758
+1.68%
$ 67.05 million $ 4.38 million
May 4, 2026 $ 0.0746
+0.18%
$ 65.94 million $ 4.06 million
May 3, 2026 $ 0.0744
-1.65%
$ 65.81 million $ 4.51 million
May 2, 2026 $ 0.0757
+2.74%
$ 66.92 million $ 4.07 million
May 1, 2026 $ 0.0737
+0.74%
$ 65.14 million $ 3.73 million
Apr 30, 2026 $ 0.0731
-2.95%
$ 64.65 million $ 2.91 million
Apr 29, 2026 $ 0.0753
-3.49%
$ 66.55 million $ 3.72 million
Apr 28, 2026 $ 0.078
+1.68%
$ 68.96 million $ 3.64 million
Apr 27, 2026 $ 0.0767
-4.43%
$ 67.82 million $ 4.22 million
Apr 26, 2026 $ 0.0803
-1.17%
$ 70.99 million $ 8.84 million
Apr 25, 2026 $ 0.0812
+2.27%
$ 71.8 million $ 10.55 million
Apr 24, 2026 $ 0.0794
+2.96%
$ 70.25 million $ 5.33 million
Apr 23, 2026 $ 0.0771
-2.23%
$ 68.18 million $ 6.34 million
Apr 22, 2026 $ 0.0789
-5.27%
$ 69.62 million $ 11.02 million
Download