NewtekOne, Inc. - NEWT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	10.55	10.68	10.68	10.7	10.47	151,600
November 26, 2025	10.41	10.5	10.5	10.55	10.41	164,401
November 25, 2025	10.32	10.48	10.48	10.56	10.2	154,800
November 24, 2025	10.12	10.25	10.25	10.28	9.97	210,900
November 21, 2025	9.64	10.12	10.12	10.24	9.64	259,000
November 20, 2025	9.81	9.61	9.61	10.05	9.59	251,180
November 19, 2025	9.76	9.71	9.71	9.8	9.65	169,677
November 18, 2025	9.79	9.76	9.76	9.93	9.69	194,200
November 17, 2025	10.04	9.79	9.79	10.06	9.75	337,849
November 14, 2025	10.02	10.05	10.05	10.05	9.89	180,542
November 13, 2025	10.19	10.05	10.05	10.32	10.02	163,600
November 12, 2025	10.22	10.27	10.27	10.35	10.14	195,100
November 11, 2025	10.07	10.17	10.17	10.27	10.07	169,100
November 10, 2025	10.25	10.13	10.13	10.36	10.1	182,500
November 07, 2025	10.14	10.27	10.27	10.28	10	238,900
November 06, 2025	10.49	10.18	10.18	10.49	10.15	159,098
November 05, 2025	10.48	10.5	10.5	10.56	10.3	163,000
November 04, 2025	10.27	10.49	10.49	10.69	10.26	240,496
November 03, 2025	10.5	10.34	10.34	10.61	10.12	290,329
October 31, 2025	10.33	10.4	10.4	10.43	10.1	227,500
October 30, 2025	11.42	10.21	10.21	11.42	10.14	326,600
October 29, 2025	10.81	10.55	10.55	10.94	10.42	281,100
October 28, 2025	10.93	10.83	10.83	11	10.73	209,600
October 27, 2025	11.07	10.99	10.99	11.2	10.99	160,367
October 24, 2025	10.88	11.05	11.05	11.2	10.8	210,000
October 23, 2025	10.88	10.73	10.73	10.92	10.7	182,200
October 22, 2025	10.86	10.88	10.88	10.91	10.67	181,811
October 21, 2025	10.72	10.83	10.83	10.83	10.66	154,660
October 20, 2025	10.56	10.72	10.72	10.74	10.5	238,900
October 17, 2025	10.33	10.48	10.48	10.74	10.3	257,353
October 16, 2025	10.96	10.35	10.35	11.04	10.32	369,732
October 15, 2025	11.02	11	11	11.11	10.92	145,400
October 14, 2025	10.68	10.96	10.96	11.02	10.59	253,446
October 13, 2025	10.95	11.04	10.85	11.05	10.73	415,000
October 10, 2025	11.18	10.77	10.58	11.36	10.75	389,739
October 09, 2025	11.25	11.19	11	11.33	11.04	173,100
October 08, 2025	11.23	11.21	11.21	11.28	11.12	355,938
October 07, 2025	11.28	11.17	11.17	11.39	11.12	171,100
October 06, 2025	11.4	11.23	11.23	11.45	11.14	223,430
October 03, 2025	11.23	11.35	11.35	11.46	11.23	134,041
October 02, 2025	11.37	11.22	11.22	11.48	11.13	214,700
October 01, 2025	11.45	11.37	11.37	11.45	11.28	162,900
September 30, 2025	11.58	11.45	11.45	11.67	11.28	162,800
September 29, 2025	11.89	11.59	11.59	11.89	11.57	135,037
September 26, 2025	11.99	11.85	11.85	12.11	11.8	153,500
September 25, 2025	11.95	11.97	11.97	12.05	11.86	102,100
September 24, 2025	12.2	12.01	12.01	12.28	11.96	112,000
September 23, 2025	12.25	12.16	12.16	12.44	12.15	176,800
September 22, 2025	12.3	12.21	12.21	12.33	12.12	194,451
September 19, 2025	12.49	12.3	12.3	12.52	12.18	378,218
September 18, 2025	12.03	12.53	12.53	12.54	12.01	729,737
September 17, 2025	11.85	12.03	12.03	12.25	11.85	229,600
September 16, 2025	11.99	11.85	11.85	12.03	11.76	163,686
September 15, 2025	11.67	11.97	11.97	12.05	11.65	232,428
September 12, 2025	11.63	11.53	11.53	11.69	11.47	133,600
September 11, 2025	11.57	11.71	11.71	11.77	11.44	214,800
September 10, 2025	11.69	11.57	11.57	11.69	11.49	109,408
September 09, 2025	11.86	11.66	11.66	11.94	11.61	142,120
September 08, 2025	12.01	11.91	11.91	12.01	11.75	187,847
September 05, 2025	12.43	12.03	12.03	12.46	12	126,317

NewtekOne, Inc. (NEWT) NASDAQ