12.37
price up icon0.81%   0.10
after-market After Hours: 12.37
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 August 29, 2025, is $12.37.
  • 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 62.98% to $12.37 now.
  • The 52-week high stock price for NEWT is $15.49, representing a 25.22% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for NEWT is $9.12, indicating a -26.27% 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
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%
Aug 26, 2025 $12.38 $12.16 $0.2151 112,393.0 +0.00%
Aug 25, 2025 $12.43 $12.29 $0.14 101,816.0 -1.52%
Aug 22, 2025 $12.64 $12.07 $0.57 375,048.0 +3.74%
Aug 21, 2025 $12.04 $11.77 $0.27 177,352.0 +0.08%
Aug 20, 2025 $12.05 $11.86 $0.1949 149,226.0 -0.33%
Aug 19, 2025 $12.23 $12.01 $0.2177 171,716.0 +0.17%
Aug 18, 2025 $12.11 $11.85 $0.26 171,823.0 +0.08%
Aug 15, 2025 $12.25 $11.97 $0.2771 209,124.0 -0.50%
Aug 14, 2025 $12.25 $12.03 $0.219 210,421.0 -1.71%
Aug 13, 2025 $12.32 $11.91 $0.41 248,531.0 +2.67%
Aug 12, 2025 $12.00 $11.63 $0.365 177,828.0 +3.28%
Aug 11, 2025 $11.85 $11.51 $0.34 146,185.0 -0.51%
Aug 08, 2025 $11.81 $11.34 $0.47 251,335.0 +2.64%
Aug 07, 2025 $11.37 $11.05 $0.315 352,773.0 +1.34%
Aug 06, 2025 $11.39 $11.21 $0.179 97,794.0 -1.41%
Aug 05, 2025 $11.44 $11.26 $0.1834 180,980.0 +0.00%

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
Aug, 2025 $12.64 $11.05 $1.59 4,407,546.0 +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 NU
$14.80
price up icon 0.20%
banks_regional NWG
$13.96
price down icon 4.38%
banks_regional TFC
$46.82
price up icon 0.06%
banks_regional LYG
$4.32
price down icon 3.36%
banks_regional DB
$35.13
price down icon 0.62%
banks_regional USB
$48.83
price up icon 0.33%
Cap:     |  Volume (24h):