NEWTH(NEWTH)
NEWTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 8/10/2026 | $25.16 | $25.26 | $25.16 | $25.26 | 400 |
| 8/7/2026 | $25.12 | $25.22 | $25.12 | $25.20 | 4,916 |
| 8/6/2026 | $25.21 | $25.21 | $25.20 | $25.20 | 1,000 |
| 8/5/2026 | $25.20 | $25.25 | $25.20 | $25.25 | 2,646 |
| 8/4/2026 | $25.26 | $25.26 | $25.20 | $25.26 | 3,524 |
| 8/3/2026 | $25.25 | $25.25 | $25.20 | $25.25 | 3,200 |
| 7/31/2026 | $25.25 | $25.37 | $25.20 | $25.20 | 3,800 |
| 7/30/2026 | $25.25 | $25.35 | $25.21 | $25.23 | 8,624 |
| 7/29/2026 | $25.20 | $25.20 | $25.19 | $25.20 | 7,204 |
| 7/28/2026 | $25.13 | $25.20 | $25.11 | $25.19 | 3,826 |
| 7/27/2026 | $25.15 | $25.20 | $25.15 | $25.15 | 3,928 |
| 7/24/2026 | $25.23 | $25.24 | $25.20 | $25.20 | 5,646 |
| 7/23/2026 | $25.23 | $25.26 | $25.22 | $25.22 | 8,535 |
| 7/22/2026 | $25.25 | $25.28 | $25.23 | $25.26 | 6,073 |
| 7/21/2026 | $25.25 | $25.29 | $25.22 | $25.23 | 5,000 |
| 7/20/2026 | $25.26 | $25.27 | $25.18 | $25.18 | 2,700 |
| 7/17/2026 | $25.18 | $25.30 | $25.12 | $25.25 | 9,500 |
| 7/16/2026 | $25.10 | $25.16 | $25.07 | $25.16 | 2,422 |
| 7/15/2026 | $25.12 | $25.19 | $25.05 | $25.05 | 9,381 |
| 7/14/2026 | $24.98 | $25.12 | $24.95 | $25.08 | 16,136 |
| 7/13/2026 | $25.45 | $25.48 | $25.41 | $25.44 | 14,118 |
| 7/10/2026 | $25.48 | $25.50 | $25.41 | $25.41 | 11,175 |
| 7/9/2026 | $25.54 | $25.54 | $25.42 | $25.49 | 4,100 |
| 7/8/2026 | $25.41 | $25.51 | $25.35 | $25.42 | 8,499 |
| 7/7/2026 | $25.52 | $25.52 | $25.35 | $25.45 | 9,601 |
| 7/6/2026 | $25.38 | $25.50 | $25.38 | $25.43 | 5,911 |
| 7/2/2026 | $25.38 | $25.40 | $25.36 | $25.40 | 6,236 |
| 7/1/2026 | $25.34 | $25.45 | $25.32 | $25.38 | 10,800 |
| 6/30/2026 | $25.33 | $25.44 | $25.32 | $25.34 | 4,128 |
| 6/29/2026 | $25.30 | $25.52 | $25.28 | $25.32 | 11,400 |
| 6/26/2026 | $25.24 | $25.30 | $25.24 | $25.25 | 7,300 |
| 6/25/2026 | $25.24 | $25.30 | $25.24 | $25.24 | 14,800 |
| 6/24/2026 | $25.22 | $25.28 | $25.20 | $25.24 | 11,515 |
| 6/23/2026 | $25.14 | $25.22 | $25.07 | $25.21 | 15,000 |
| 6/22/2026 | $25.40 | $25.40 | $25.16 | $25.20 | 25,836 |
| 6/18/2026 | $25.25 | $25.28 | $25.20 | $25.21 | 2,600 |
| 6/17/2026 | $25.12 | $25.17 | $25.04 | $25.17 | 2,713 |
| 6/16/2026 | $25.07 | $25.12 | $25.00 | $25.03 | 4,900 |
| 6/15/2026 | $24.97 | $25.15 | $24.97 | $25.13 | 5,300 |
| 6/12/2026 | $25.17 | $25.29 | $25.10 | $25.16 | 5,200 |
| 6/11/2026 | $25.16 | $25.23 | $25.13 | $25.14 | 3,902 |
| 6/10/2026 | $25.14 | $25.25 | $25.10 | $25.10 | 14,500 |
| 6/9/2026 | $25.18 | $25.29 | $25.12 | $25.12 | 9,800 |
| 6/8/2026 | $25.29 | $25.29 | $25.20 | $25.22 | 9,301 |
| 6/5/2026 | $25.32 | $25.35 | $25.15 | $25.35 | 4,844 |
| 6/4/2026 | $25.16 | $25.29 | $25.16 | $25.29 | 7,240 |
| 6/3/2026 | $25.16 | $25.30 | $25.16 | $25.24 | 1,923 |
| 6/2/2026 | $25.15 | $25.23 | $25.15 | $25.23 | 7,307 |
| 6/1/2026 | $25.17 | $25.23 | $25.13 | $25.13 | 5,800 |
| 5/29/2026 | $25.16 | $25.22 | $25.16 | $25.17 | 3,200 |
| 5/28/2026 | $25.12 | $25.29 | $25.12 | $25.29 | 14,900 |
| 5/27/2026 | $25.16 | $25.25 | $25.16 | $25.25 | 2,700 |
| 5/26/2026 | $25.15 | $25.26 | $25.15 | $25.19 | 7,300 |
| 5/22/2026 | $25.26 | $25.30 | $25.15 | $25.26 | 4,300 |
| 5/21/2026 | $25.15 | $25.25 | $25.15 | $25.25 | 2,700 |
| 5/20/2026 | $25.32 | $25.32 | $25.18 | $25.20 | 4,600 |
| 5/19/2026 | $25.20 | $25.25 | $25.12 | $25.20 | 8,000 |
| 5/18/2026 | $25.25 | $25.38 | $25.20 | $25.20 | 8,407 |
| 5/15/2026 | $25.16 | $25.16 | $25.13 | $25.16 | 900 |
| 5/14/2026 | $25.26 | $25.37 | $25.12 | $25.27 | 5,415 |
| 5/13/2026 | $25.20 | $25.32 | $25.10 | $25.19 | 4,200 |