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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 08, 2025	11.38	11.32	11.32	11.39	11.2	149,108
December 05, 2025	11.23	11.27	11.27	11.4	11.18	130,900
December 04, 2025	11.24	11.23	11.23	11.32	11.14	200,873
December 03, 2025	10.89	11.31	11.31	11.33	10.89	216,000
December 02, 2025	10.77	10.87	10.87	11	10.74	196,039
December 01, 2025	10.6	10.77	10.77	10.83	10.54	264,100
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

NewtekOne, Inc. (NEWT) NASDAQ