Newtree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jan 15, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jan 14, 2026	2.40	2.40	2.40	2.40	2.40	-	904
Jan 13, 2026	2.40	2.40	2.40	2.40	2.40	-	2,500
Jan 12, 2026	2.34	2.40	2.34	2.40	2.40	-	501
Jan 9, 2026	2.40	2.40	2.40	2.40	2.40	2.56%	7,020
Jan 8, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jan 7, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jan 6, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	1,409
Jan 5, 2026	2.40	2.40	2.40	2.40	2.40	-	2,000
Jan 2, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Dec 31, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Dec 30, 2025	2.40	2.40	2.40	2.40	2.40	-4.00%	3,500
Dec 29, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	51
Dec 24, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Dec 23, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	948
Dec 22, 2025	2.44	2.44	2.44	2.44	2.44	-5.43%	75
Dec 19, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Dec 18, 2025	2.58	2.58	2.58	2.58	2.58	8.40%	840
Dec 17, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Dec 16, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Dec 15, 2025	2.54	2.54	2.38	2.38	2.38	-5.56%	3,980
Dec 12, 2025	2.52	2.52	2.52	2.52	2.52	-	200
Dec 11, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Dec 10, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Dec 9, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Dec 8, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Dec 5, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Dec 4, 2025	2.52	2.52	2.52	2.52	2.52	-6.67%	792
Dec 3, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Dec 2, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Dec 1, 2025	2.56	2.70	2.56	2.70	2.70	15.38%	1,302
Nov 28, 2025	2.34	2.34	2.34	2.34	2.34	8.33%	889
Nov 27, 2025	2.16	2.16	2.16	2.16	2.16	-21.74%	14,000
Nov 26, 2025	2.76	2.76	2.76	2.76	2.76	-	-
Nov 25, 2025	2.76	2.76	2.76	2.76	2.76	-	-
Nov 24, 2025	2.76	2.76	2.76	2.76	2.76	-	2,000
Nov 21, 2025	2.76	2.76	2.76	2.76	2.76	-	-
Nov 20, 2025	2.54	2.76	2.54	2.76	2.76	14.05%	20,400
Nov 19, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 18, 2025	2.42	2.42	2.42	2.42	2.42	-11.68%	1,175
Nov 17, 2025	2.72	2.74	2.72	2.74	2.74	0.74%	1,170
Nov 14, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Nov 13, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Nov 12, 2025	2.72	2.72	2.72	2.72	2.72	20.35%	250
Nov 11, 2025	2.26	2.26	2.26	2.26	2.26	-9.60%	500
Nov 10, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 7, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 6, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 5, 2025	2.76	2.76	2.50	2.50	2.50	-2.34%	7,817