11.97
price down icon0.33%   -0.04
after-market After Hours: 11.70 -0.27 -2.26%
loading

Newtekone Inc Stock (NEWT) Price History

The historical daily chart and data for Newtekone Inc stock (NEWT), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2025, is $11.97.
  • Newtekone Inc all-time high stock price is $38.78, occurred on June 04, 2021.
  • The lowest Newtekone Inc stock price recorded was $7.59 on March 18, 2020. Since then, Newtekone Inc's stock price has risen over 57.71% to $11.97 now.
  • The 52-week high stock price for NEWT is $15.49, representing a 29.41% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for NEWT is $9.12, indicating a -23.81% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Newtekone Inc (NEWT) stock in the beginning of 2024 was $27.29. The stock closed the year at $16.25, a loss of over -40.45% for the year.
The table below shows more information about NEWT historical price data:
Date High Low High - Low Volume % Change
Sep 25, 2025 $12.05 $11.86 $0.1915 102,057.0 -0.33%
Sep 24, 2025 $12.28 $11.96 $0.315 111,893.0 -1.23%
Sep 23, 2025 $12.44 $12.15 $0.29 176,782.0 -0.41%
Sep 22, 2025 $12.33 $12.12 $0.2118 193,901.0 -0.73%
Sep 19, 2025 $12.52 $12.18 $0.3397 378,208.0 -1.84%
Sep 18, 2025 $12.54 $12.01 $0.5311 729,537.0 +4.16%
Sep 17, 2025 $12.25 $11.85 $0.40 229,615.0 +1.52%
Sep 16, 2025 $12.10 $11.73 $0.365 168,555.0 -1.00%
Sep 15, 2025 $12.05 $11.65 $0.40 232,389.0 +3.82%
Sep 12, 2025 $11.69 $11.47 $0.2149 133,520.0 -1.54%
Sep 11, 2025 $11.77 $11.44 $0.3274 214,792.0 +1.21%
Sep 10, 2025 $11.69 $11.49 $0.20 109,408.0 -0.77%
Sep 09, 2025 $11.94 $11.61 $0.3306 142,120.0 -2.10%
Sep 08, 2025 $12.01 $11.75 $0.26 187,843.0 -1.00%
Sep 05, 2025 $12.46 $12.00 $0.46 126,317.0 -2.51%
Sep 04, 2025 $12.46 $12.25 $0.21 188,673.0 +0.82%
Sep 03, 2025 $12.29 $11.95 $0.335 205,899.0 -0.08%
Sep 02, 2025 $12.25 $12.08 $0.17 116,106.0 -0.97%
Aug 29, 2025 $12.47 $12.21 $0.2581 216,076.0 +0.81%
Aug 28, 2025 $12.46 $12.26 $0.2033 89,476.0 -0.97%
Aug 27, 2025 $12.47 $12.28 $0.195 135,345.0 +0.81%

Newtekone Inc Stock (NEWT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Newtekone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEWT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newtekone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Newtekone Inc Stock (NEWT) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $12.54 $11.44 $1.10 3,849,672.0 -3.23%
Aug, 2025 $12.64 $11.05 $1.59 4,191,470.0 +8.13%
Jul, 2025 $12.19 $11.07 $1.12 5,252,815.0 +1.42%
Jun, 2025 $11.43 $10.25 $1.18 4,055,350.0 +3.96%
May, 2025 $11.69 $9.51 $2.18 5,959,042.0 +4.33%
Apr, 2025 $12.17 $9.12 $3.05 6,590,607.0 -13.04%
Mar, 2025 $13.15 $11.49 $1.66 4,061,836.0 -7.93%
Feb, 2025 $13.74 $12.18 $1.56 3,848,436.0 -2.18%
Jan, 2025 $13.44 $11.93 $1.51 2,312,607.0 +3.99%

Newtekone Inc Stock (NEWT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.52 $12.45 $2.07 3,189,054.0 -10.90%
Nov, 2024 $15.49 $12.83 $2.66 3,070,378.0 +10.86%
Oct, 2024 $13.85 $11.98 $1.87 3,115,126.0 +4.98%
Sep, 2024 $12.47 $10.85 $1.62 3,724,475.0 -0.56%
Aug, 2024 $14.24 $11.84 $2.40 3,282,196.0 -10.44%
Jul, 2024 $15.22 $12.36 $2.86 3,518,067.0 +11.30%
Jun, 2024 $13.84 $11.94 $1.90 4,596,291.0 -8.58%
May, 2024 $14.47 $10.66 $3.81 3,026,355.0 +27.43%
Apr, 2024 $12.54 $10.69 $1.85 2,857,646.0 -1.91%
Mar, 2024 $12.24 $10.07 $2.17 3,613,328.0 -4.68%
Feb, 2024 $12.29 $10.88 $1.41 2,597,104.0 -3.91%
Jan, 2024 $14.14 $11.96 $2.19 2,485,867.0 -12.97%

Newtekone Inc Stock (NEWT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.25 $13.29 $1.96 4,203,882.0 +2.00%
Nov, 2023 $15.75 $12.77 $2.98 2,617,788.0 -2.45%
Oct, 2023 $14.88 $13.07 $1.81 2,636,104.0 -5.97%
Sep, 2023 $17.95 $13.95 $4.00 2,483,916.0 -17.64%
Aug, 2023 $19.36 $17.21 $2.16 3,293,363.0 +0.62%
Jul, 2023 $18.52 $15.70 $2.82 3,326,600.0 +11.95%
Jun, 2023 $17.22 $12.30 $4.92 11,756,438.0 +29.16%
May, 2023 $12.67 $10.75 $1.92 4,834,251.0 +8.36%
Apr, 2023 $13.25 $10.91 $2.34 3,253,089.0 -11.25%
Mar, 2023 $15.95 $11.19 $4.76 9,998,266.0 -16.39%
Feb, 2023 $20.83 $14.84 $5.99 5,829,729.0 -17.60%
Jan, 2023 $19.13 $15.30 $3.83 3,825,733.0 +14.34%
banks_regional NWG
$13.62
price down icon 2.01%
banks_regional TFC
$45.74
price down icon 0.33%
banks_regional NU
$15.78
price down icon 1.44%
banks_regional LYG
$4.39
price down icon 1.79%
banks_regional DB
$35.22
price down icon 2.03%
banks_regional USB
$49.03
price down icon 0.31%
Cap:     |  Volume (24h):