Newsmax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	10.00	10.25	9.80	9.89	-	-1.30%	1,043,974
Oct 28, 2025	10.24	10.40	10.02	10.02	10.02	-2.24%	722,124
Oct 27, 2025	10.85	10.96	10.22	10.25	10.25	-5.27%	1,000,038
Oct 24, 2025	11.28	11.39	10.67	10.82	10.82	-3.22%	1,096,479
Oct 23, 2025	11.05	11.26	10.95	11.18	11.18	1.18%	447,172
Oct 22, 2025	11.11	11.19	10.84	11.05	11.05	-1.95%	752,360
Oct 21, 2025	11.11	11.50	11.03	11.27	11.27	-0.44%	386,787
Oct 20, 2025	11.29	11.53	11.09	11.32	11.32	1.98%	609,267
Oct 17, 2025	11.00	11.18	10.88	11.10	11.10	2.49%	518,911
Oct 16, 2025	11.30	11.42	10.81	10.83	10.83	-3.99%	1,150,914
Oct 15, 2025	11.60	11.77	11.16	11.28	11.28	-2.59%	726,893
Oct 14, 2025	11.36	11.70	11.35	11.58	11.58	-0.34%	593,641
Oct 13, 2025	11.21	11.62	11.19	11.62	11.62	4.22%	569,035
Oct 10, 2025	11.90	11.97	11.13	11.15	11.15	-6.93%	1,407,955
Oct 9, 2025	12.32	12.42	11.78	11.98	11.98	-3.23%	1,052,770
Oct 8, 2025	12.54	12.65	12.23	12.38	12.38	-2.29%	990,040
Oct 7, 2025	13.01	13.07	12.56	12.67	12.67	-2.84%	698,066
Oct 6, 2025	12.77	13.18	12.51	13.04	13.04	2.60%	727,775
Oct 3, 2025	12.50	13.05	12.50	12.71	12.71	-	501,738
Oct 2, 2025	12.38	12.94	12.30	12.71	12.71	3.33%	527,615
Oct 1, 2025	12.18	12.80	12.16	12.30	12.30	-0.81%	591,991
Sep 30, 2025	12.27	12.41	12.09	12.40	12.40	0.98%	610,087
Sep 29, 2025	12.56	12.70	12.01	12.28	12.28	-3.00%	1,019,574
Sep 26, 2025	12.64	12.76	12.53	12.66	12.66	0.16%	352,283
Sep 25, 2025	12.71	12.84	12.43	12.64	12.64	-2.02%	444,167
Sep 24, 2025	13.15	13.25	12.81	12.90	12.90	-1.68%	387,402
Sep 23, 2025	12.74	13.60	12.70	13.12	13.12	3.96%	956,744
Sep 22, 2025	12.64	12.84	12.53	12.62	12.62	-1.71%	558,619
Sep 19, 2025	12.87	13.09	12.78	12.84	12.84	-0.47%	1,024,888
Sep 18, 2025	12.95	13.15	12.82	12.90	12.90	0.31%	564,065
Sep 17, 2025	12.85	13.31	12.83	12.86	12.86	0.39%	581,942
Sep 16, 2025	12.70	12.87	12.55	12.81	12.81	0.95%	455,768
Sep 15, 2025	12.69	12.77	12.45	12.69	12.69	-0.63%	405,736
Sep 12, 2025	12.46	12.85	12.39	12.77	12.77	2.49%	635,943
Sep 11, 2025	12.23	12.59	12.23	12.46	12.46	1.30%	709,982
Sep 10, 2025	12.85	12.85	12.20	12.30	12.30	-4.95%	1,447,416
Sep 9, 2025	12.86	13.13	12.75	12.94	12.94	0.62%	1,007,812
Sep 8, 2025	13.16	13.42	12.66	12.86	12.86	-3.38%	817,541
Sep 5, 2025	13.40	13.59	12.95	13.31	13.31	-0.08%	677,175
Sep 4, 2025	13.73	13.91	13.15	13.32	13.32	-3.76%	650,128
Sep 3, 2025	14.22	14.28	13.68	13.84	13.84	-0.86%	612,498
Sep 2, 2025	13.80	14.19	13.78	13.96	13.96	-1.62%	522,988
Aug 29, 2025	15.21	15.24	14.10	14.19	14.19	-7.62%	1,031,748
Aug 28, 2025	15.48	15.81	15.02	15.36	15.36	0.07%	592,507
Aug 27, 2025	15.55	15.75	15.05	15.35	15.35	-1.73%	791,051
Aug 26, 2025	15.09	15.94	15.05	15.62	15.62	4.76%	1,792,800
Aug 25, 2025	14.60	15.60	14.24	14.91	14.91	-2.17%	1,316,354
Aug 22, 2025	14.99	15.24	14.36	15.24	15.24	5.32%	2,201,967
Aug 21, 2025	13.24	14.48	12.93	14.47	14.47	11.48%	1,764,355
Aug 20, 2025	12.53	13.54	12.50	12.98	12.98	0.15%	793,433