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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	12.09	12.08	12.08	12.21	11.81	203,185
March 05, 2026	12.56	12.43	12.43	12.79	12.4	153,000
March 04, 2026	12.44	12.7	12.7	12.76	12.31	176,422
March 03, 2026	12	12.4	12.4	12.56	11.78	317,351
March 02, 2026	12.06	12.3	12.3	12.42	11.86	133,500
February 27, 2026	12.51	12.28	12.28	12.61	12.24	241,906
February 26, 2026	12.88	12.71	12.71	12.97	12.57	99,464
February 25, 2026	12.58	12.92	12.92	12.97	12.47	188,541
February 24, 2026	12.35	12.45	12.45	12.6	12.3	134,627
February 23, 2026	12.86	12.34	12.34	12.95	12.28	147,144
February 20, 2026	12.85	12.97	12.97	13.04	12.6	136,114
February 19, 2026	12.92	12.9	12.9	13.11	12.75	221,348
February 18, 2026	13.05	13.07	13.07	13.25	12.92	166,200
February 17, 2026	12.81	13.04	13.04	13.1	12.56	209,700
February 13, 2026	13	12.72	12.72	13	12.54	318,635
February 12, 2026	13.4	12.96	12.96	13.65	12.84	177,427
February 11, 2026	13.58	13.34	13.34	13.8	13.22	108,600
February 10, 2026	13.54	13.49	13.49	13.77	13.44	158,708
February 09, 2026	13.94	13.57	13.57	13.97	13.53	194,600
February 06, 2026	13.75	13.94	13.94	13.98	13.41	413,600
February 05, 2026	13.72	13.55	13.55	13.76	13.35	240,675
February 04, 2026	13.59	13.74	13.74	13.88	13.46	217,035
February 03, 2026	13.5	13.54	13.54	13.79	13.17	204,001
February 02, 2026	13.52	13.44	13.44	13.72	13.16	316,900
January 30, 2026	13.91	13.49	13.49	14.05	12.64	391,000
January 29, 2026	13.8	14.31	14.31	14.32	13.75	312,500
January 28, 2026	13.67	13.67	13.67	13.81	13.5	215,329
January 27, 2026	13.71	13.67	13.67	13.75	13.55	188,700
January 26, 2026	13.64	13.76	13.76	13.84	13.45	241,800
January 23, 2026	13.91	13.69	13.69	14.11	13.56	229,500
January 22, 2026	13.86	14	14	14.38	13.8	183,052
January 21, 2026	13.64	13.82	13.82	13.89	13.43	439,532
January 20, 2026	14.35	13.54	13.54	14.54	13.52	531,332
January 16, 2026	14.73	14.64	14.64	14.91	14.39	536,500
January 15, 2026	14.24	14.59	14.59	14.68	14.07	593,511
January 14, 2026	14	14.18	14.18	14.3	13.93	388,982
January 13, 2026	13.8	14	14	14.13	13.8	339,159
January 12, 2026	13.14	13.91	13.91	13.92	13.06	409,642
January 09, 2026	12.7	13.29	13.29	13.31	12.67	416,432
January 08, 2026	11.94	12.63	12.63	12.79	11.87	430,600
January 07, 2026	11.88	11.93	11.93	12.09	11.8	222,900
January 06, 2026	11.83	11.96	11.97	11.98	11.71	251,609
January 05, 2026	11.45	11.88	11.88	11.91	11.45	303,500
January 02, 2026	11.43	11.43	11.43	11.52	11.32	205,110
December 31, 2025	11.35	11.35	11.35	11.45	11.33	215,700
December 30, 2025	11.44	11.35	11.35	11.48	11.31	154,084
December 29, 2025	11.48	11.45	11.45	11.54	11.33	197,000
December 26, 2025	11.54	11.48	11.48	11.57	11.46	151,700
December 24, 2025	11.36	11.53	11.53	11.56	11.33	131,500
December 23, 2025	11.66	11.37	11.37	11.87	11.36	273,322
December 22, 2025	12	11.63	11.63	12.11	11.58	338,500
December 19, 2025	12.17	12.23	12.23	12.24	12.02	452,646
December 18, 2025	12.13	12.22	12.22	12.38	12.13	299,800
December 17, 2025	12.08	12.08	12.08	12.26	12.03	421,600
December 16, 2025	11.81	12.09	12.09	12.16	11.77	202,240
December 15, 2025	12.06	11.82	11.82	12.07	11.69	314,900
December 12, 2025	12.05	11.92	11.92	12.19	11.92	212,155
December 11, 2025	11.51	12.01	12.01	12.09	11.47	280,700
December 10, 2025	11.3	11.56	11.56	11.61	11.29	503,229
December 09, 2025	11.3	11.35	11.35	11.48	11.3	146,100

NewtekOne, Inc. (NEWT) NASDAQ