Newtree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	2.56	2.56	2.56	2.56	2.56	-	6
Nov 3, 2025	2.56	2.56	2.56	2.56	2.56	-	5,229
Oct 31, 2025	2.56	2.56	2.56	2.56	2.56	-	175
Oct 30, 2025	2.56	2.56	2.56	2.56	2.56	2.40%	44
Oct 29, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 28, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 27, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 24, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 23, 2025	2.50	2.50	2.50	2.50	2.50	-3.85%	800
Oct 22, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Oct 21, 2025	2.60	2.60	2.60	2.60	2.60	-	400
Oct 20, 2025	2.58	2.60	2.58	2.60	2.60	0.78%	2,401
Oct 17, 2025	2.52	2.58	2.52	2.58	2.58	3.20%	1,176
Oct 16, 2025	2.44	2.50	2.44	2.50	2.50	2.46%	214
Oct 15, 2025	2.44	2.44	2.44	2.44	2.44	1.67%	288
Oct 14, 2025	2.34	2.40	2.34	2.40	2.40	-0.83%	1,490
Oct 13, 2025	2.42	2.42	2.42	2.42	2.42	10.00%	1,000
Oct 10, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Oct 9, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Oct 8, 2025	2.20	2.20	2.20	2.20	2.20	-	288
Oct 7, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Oct 6, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Oct 3, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Oct 2, 2025	2.20	2.20	2.20	2.20	2.20	-9.09%	50
Oct 1, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Sep 30, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Sep 29, 2025	2.42	2.42	2.42	2.42	2.42	10.00%	100