Newell Brands Inc. (NWL)
NASDAQ: NWL · Real-Time Price · USD
4.760
-0.850 (-15.15%)
At close: Aug 1, 2025, 4:00 PM
4.800
+0.040 (0.84%)
After-hours: Aug 1, 2025, 7:59 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.13 | 5.36 | 4.58 | 4.76 | 4.76 | -15.15% | 30,631,282 |
| Jul 31, 2025 | 5.72 | 5.74 | 5.55 | 5.61 | 5.61 | -1.92% | 10,575,504 |
| Jul 30, 2025 | 5.93 | 5.98 | 5.67 | 5.72 | 5.72 | -3.87% | 8,475,649 |
| Jul 29, 2025 | 6.13 | 6.18 | 5.91 | 5.95 | 5.95 | -3.57% | 7,667,226 |
| Jul 28, 2025 | 6.27 | 6.31 | 6.07 | 6.17 | 6.17 | -1.59% | 5,166,040 |
| Jul 25, 2025 | 6.21 | 6.34 | 6.07 | 6.27 | 6.27 | 1.95% | 4,961,703 |
| Jul 24, 2025 | 6.30 | 6.33 | 6.12 | 6.15 | 6.15 | -3.45% | 5,495,786 |
| Jul 23, 2025 | 6.19 | 6.38 | 6.15 | 6.37 | 6.37 | 4.26% | 7,045,780 |
| Jul 22, 2025 | 5.67 | 6.12 | 5.66 | 6.11 | 6.11 | 8.53% | 8,327,958 |
| Jul 21, 2025 | 5.65 | 5.69 | 5.58 | 5.63 | 5.63 | 0.54% | 5,209,118 |
| Jul 18, 2025 | 5.66 | 5.68 | 5.54 | 5.60 | 5.60 | -0.71% | 4,574,442 |
| Jul 17, 2025 | 5.46 | 5.65 | 5.45 | 5.64 | 5.64 | 3.30% | 4,912,211 |
| Jul 16, 2025 | 5.47 | 5.51 | 5.35 | 5.46 | 5.46 | 0.74% | 4,879,380 |
| Jul 15, 2025 | 5.65 | 5.67 | 5.41 | 5.42 | 5.42 | -3.90% | 5,714,578 |
| Jul 14, 2025 | 5.77 | 5.78 | 5.58 | 5.64 | 5.64 | -2.93% | 4,900,642 |
| Jul 11, 2025 | 5.81 | 5.86 | 5.77 | 5.81 | 5.81 | -1.69% | 6,604,098 |
| Jul 10, 2025 | 5.90 | 6.12 | 5.86 | 5.91 | 5.91 | 0.85% | 6,254,533 |
| Jul 9, 2025 | 5.77 | 5.88 | 5.71 | 5.86 | 5.86 | 2.45% | 6,038,545 |
| Jul 8, 2025 | 5.73 | 5.85 | 5.59 | 5.72 | 5.72 | - | 6,507,725 |
| Jul 7, 2025 | 5.77 | 5.89 | 5.66 | 5.72 | 5.72 | -2.05% | 11,393,464 |
| Jul 3, 2025 | 5.94 | 5.96 | 5.77 | 5.84 | 5.84 | -1.35% | 5,482,313 |
| Jul 2, 2025 | 5.70 | 5.98 | 5.63 | 5.92 | 5.92 | 5.15% | 13,348,084 |
| Jul 1, 2025 | 5.38 | 5.83 | 5.33 | 5.63 | 5.63 | 4.26% | 11,135,515 |
| Jun 30, 2025 | 5.44 | 5.46 | 5.30 | 5.40 | 5.40 | -0.74% | 6,731,736 |
| Jun 27, 2025 | 5.24 | 5.46 | 5.21 | 5.44 | 5.44 | 4.62% | 13,828,962 |
| Jun 26, 2025 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | 1.56% | 5,674,769 |
| Jun 25, 2025 | 5.27 | 5.27 | 5.10 | 5.12 | 5.12 | -2.10% | 8,169,618 |
| Jun 24, 2025 | 5.35 | 5.36 | 5.16 | 5.23 | 5.23 | -0.95% | 9,564,238 |
| Jun 23, 2025 | 5.30 | 5.32 | 5.03 | 5.28 | 5.28 | -2.40% | 12,264,159 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.37 | 5.41 | 5.41 | -0.55% | 12,088,009 |
| Jun 18, 2025 | 5.44 | 5.52 | 5.35 | 5.44 | 5.44 | 0.37% | 9,335,096 |
| Jun 17, 2025 | 5.67 | 5.70 | 5.39 | 5.42 | 5.42 | -6.23% | 9,531,748 |
| Jun 16, 2025 | 5.34 | 5.80 | 5.34 | 5.78 | 5.78 | 10.31% | 12,596,317 |
| Jun 13, 2025 | 5.57 | 5.63 | 5.22 | 5.24 | 5.24 | -3.50% | 12,202,159 |
| Jun 12, 2025 | 5.62 | 5.62 | 5.37 | 5.43 | 5.43 | -4.40% | 8,972,732 |
| Jun 11, 2025 | 5.79 | 5.79 | 5.62 | 5.68 | 5.68 | -0.18% | 6,971,724 |
| Jun 10, 2025 | 5.68 | 5.77 | 5.60 | 5.69 | 5.69 | 1.43% | 8,549,415 |
| Jun 9, 2025 | 5.61 | 5.69 | 5.54 | 5.61 | 5.61 | 1.26% | 10,557,625 |
| Jun 6, 2025 | 5.58 | 5.61 | 5.46 | 5.54 | 5.54 | 0.73% | 11,761,005 |
| Jun 5, 2025 | 5.27 | 5.57 | 5.24 | 5.50 | 5.50 | 3.97% | 15,558,904 |
| Jun 4, 2025 | 5.37 | 5.41 | 5.28 | 5.29 | 5.29 | -1.49% | 9,091,562 |
| Jun 3, 2025 | 5.05 | 5.43 | 4.94 | 5.37 | 5.37 | 6.34% | 15,765,561 |
| Jun 2, 2025 | 5.27 | 5.28 | 4.98 | 5.05 | 5.05 | -4.72% | 13,117,876 |
| May 30, 2025 | 5.35 | 5.40 | 5.24 | 5.30 | 5.30 | -2.75% | 14,237,592 |
| May 29, 2025 | 5.33 | 5.46 | 5.30 | 5.45 | 5.38 | 2.64% | 12,626,777 |
| May 28, 2025 | 5.47 | 5.49 | 5.28 | 5.31 | 5.24 | -2.75% | 8,575,671 |
| May 27, 2025 | 5.60 | 5.60 | 5.33 | 5.46 | 5.39 | -0.36% | 10,873,189 |
| May 23, 2025 | 5.42 | 5.53 | 5.42 | 5.48 | 5.41 | -2.84% | 9,838,172 |
| May 22, 2025 | 5.43 | 5.67 | 5.42 | 5.64 | 5.57 | 3.68% | 11,725,159 |
| May 21, 2025 | 5.58 | 5.68 | 5.43 | 5.44 | 5.37 | -4.73% | 9,632,802 |