5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
-27.24%
3 MONTH PERFORMANCE
-24.09%
6 MONTH PERFORMANCE
-61.23%
YEAR-TO-DATE PERFORMANCE
-27.43%
Newsmax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $5.53 | $5.62 (1.63%) | $5.66 | $5.46 | 410.17 K | $722.06 M |
| 02/19/2026 | $5.56 | $5.59 (0.54%) | $5.64 | $5.44 | 431.24 K | $718.20 M |
| 02/18/2026 | $5.42 | $5.64 (4.06%) | $5.72 | $5.30 | 692.80 K | $724.63 M |
| 02/17/2026 | $5.45 | $5.47 (0.37%) | $5.60 | $5.31 | 889.30 K | $702.79 M |
| 02/13/2026 | $5.36 | $5.40 (0.75%) | $5.56 | $5.18 | 1.27 M | $693.79 M |
| 02/12/2026 | $5.89 | $5.30 (-10.02%) | $6.00 | $5.25 | 1.76 M | $680.95 M |
| 02/11/2026 | $6.20 | $5.90 (-4.84%) | $6.27 | $5.85 | 1.12 M | $758.03 M |
| 02/10/2026 | $6.21 | $6.23 (0.32%) | $6.66 | $6.17 | 1.10 M | $800.43 M |
| 02/09/2026 | $6.09 | $6.19 (1.64%) | $6.19 | $5.88 | 1.05 M | $795.29 M |
| 02/06/2026 | $6.13 | $6.11 (-0.33%) | $6.25 | $5.88 | 1.36 M | $785.01 M |
| 02/05/2026 | $6.60 | $6.07 (-8.03%) | $6.63 | $6.03 | 1.17 M | $779.88 M |
| 02/04/2026 | $6.60 | $6.68 (1.21%) | $6.94 | $6.38 | 1.25 M | $858.25 M |
| 02/03/2026 | $6.58 | $6.60 (0.3%) | $6.71 | $6.28 | 1.97 M | $847.97 M |
| 02/02/2026 | $6.87 | $6.56 (-4.51%) | $6.95 | $6.55 | 1.50 M | $842.83 M |
| 01/30/2026 | $7.00 | $6.90 (-1.43%) | $7.11 | $6.83 | 1.00 M | $886.51 M |
| 01/29/2026 | $7.05 | $7.06 (0.14%) | $7.16 | $6.86 | 872.71 K | $907.07 M |
| 01/28/2026 | $7.08 | $7.07 (-0.14%) | $7.25 | $6.95 | 1.22 M | $908.36 M |
| 01/27/2026 | $7.41 | $7.07 (-4.59%) | $7.45 | $7.01 | 1.54 M | $908.36 M |
| 01/26/2026 | $7.67 | $7.48 (-2.48%) | $7.75 | $7.46 | 859.90 K | $961.03 M |
| 01/23/2026 | $7.93 | $7.70 (-2.9%) | $7.96 | $7.64 | 636.30 K | $989.30 M |
| 01/22/2026 | $7.61 | $7.94 (4.34%) | $8.00 | $7.60 | 956.44 K | $1.02 B |
| 01/21/2026 | $7.61 | $7.71 (1.31%) | $7.78 | $7.35 | 1.37 M | $990.58 M |
| 01/20/2026 | $7.77 | $7.55 (-2.83%) | $7.84 | $7.50 | 1.07 M | $970.03 M |
| 01/16/2026 | $7.80 | $7.94 (1.79%) | $8.00 | $7.58 | 953.68 K | $1.02 B |
| 01/15/2026 | $7.63 | $7.78 (1.97%) | $7.93 | $7.47 | 1.10 M | $999.58 M |
| 01/14/2026 | $7.46 | $7.58 (1.61%) | $7.62 | $7.40 | 591.40 K | $973.88 M |
| 01/13/2026 | $7.49 | $7.49 (0%) | $7.59 | $7.35 | 990.58 K | $962.32 M |
| 01/12/2026 | $7.59 | $7.53 (-0.79%) | $7.62 | $7.42 | 726.85 K | $967.46 M |
| 01/09/2026 | $7.81 | $7.62 (-2.43%) | $7.89 | $7.54 | 985.10 K | $979.02 M |
| 01/08/2026 | $7.72 | $7.80 (1.04%) | $7.87 | $7.58 | 853.98 K | $1.00 B |
| 01/07/2026 | $7.80 | $7.73 (-0.9%) | $7.85 | $7.63 | 769.20 K | $993.15 M |
| 01/06/2026 | $7.96 | $7.83 (-1.63%) | $7.99 | $7.68 | 1.08 M | $1.01 B |
| 01/05/2026 | $7.96 | $7.98 (0.25%) | $8.12 | $7.78 | 995.53 K | $1.03 B |
| 01/02/2026 | $7.77 | $7.88 (1.42%) | $7.98 | $7.67 | 635.93 K | $1.01 B |
| 12/31/2025 | $7.75 | $7.73 (-0.26%) | $7.90 | $7.65 | 1.10 M | $993.15 M |
| 12/30/2025 | $8.15 | $7.79 (-4.42%) | $8.23 | $7.77 | 1.30 M | $1.00 B |
| 12/29/2025 | $8.61 | $8.20 (-4.76%) | $8.75 | $8.14 | 977.60 K | $1.05 B |
| 12/26/2025 | $8.77 | $8.67 (-1.14%) | $8.97 | $8.62 | 659.33 K | $1.11 B |
| 12/24/2025 | $8.59 | $8.87 (3.26%) | $8.90 | $8.59 | 360.60 K | $1.14 B |
| 12/23/2025 | $8.83 | $8.66 (-1.93%) | $9.00 | $8.58 | 716.91 K | $1.11 B |
| 12/22/2025 | $9.20 | $8.99 (-2.28%) | $9.26 | $8.78 | 857.65 K | $1.16 B |
| 12/19/2025 | $9.09 | $9.11 (0.22%) | $9.42 | $9.02 | 5.37 M | $1.17 B |
| 12/18/2025 | $9.18 | $9.08 (-1.09%) | $9.41 | $9.06 | 757.50 K | $1.17 B |
| 12/17/2025 | $9.68 | $9.11 (-5.89%) | $9.86 | $9.05 | 946.30 K | $1.17 B |
| 12/16/2025 | $9.34 | $9.67 (3.53%) | $9.99 | $9.30 | 923.01 K | $1.24 B |
| 12/15/2025 | $9.70 | $9.39 (-3.2%) | $9.80 | $9.31 | 736.84 K | $1.21 B |
| 12/12/2025 | $10.15 | $9.71 (-4.33%) | $10.28 | $9.61 | 908.84 K | $1.25 B |
| 12/11/2025 | $9.48 | $10.03 (5.8%) | $10.14 | $9.41 | 1.09 M | $1.29 B |
| 12/10/2025 | $9.08 | $9.67 (6.5%) | $10.00 | $8.91 | 1.51 M | $1.24 B |
| 12/09/2025 | $8.49 | $9.08 (6.95%) | $9.22 | $8.40 | 1.21 M | $1.17 B |
| 12/08/2025 | $8.14 | $8.56 (5.16%) | $8.60 | $8.10 | 1.18 M | $1.10 B |
| 12/05/2025 | $8.35 | $8.11 (-2.87%) | $8.58 | $8.08 | 690.44 K | $1.04 B |
| 12/04/2025 | $8.36 | $8.36 (0%) | $8.51 | $8.29 | 476.55 K | $1.07 B |
| 12/03/2025 | $8.16 | $8.38 (2.7%) | $8.38 | $8.07 | 690.02 K | $1.08 B |
| 12/02/2025 | $8.03 | $8.17 (1.74%) | $8.35 | $7.85 | 694.49 K | $1.05 B |
| 12/01/2025 | $8.18 | $8.04 (-1.71%) | $8.42 | $7.97 | 727.86 K | $1.03 B |
| 11/28/2025 | $8.21 | $8.30 (1.1%) | $8.44 | $8.18 | 270.10 K | $1.07 B |
| 11/26/2025 | $8.34 | $8.21 (-1.56%) | $8.41 | $8.10 | 541.50 K | $1.05 B |
| 11/25/2025 | $8.50 | $8.36 (-1.65%) | $8.50 | $8.16 | 850.85 K | $1.07 B |
| 11/24/2025 | $7.47 | $8.50 (13.79%) | $8.61 | $7.45 | 1.94 M | $1.09 B |
| 11/21/2025 | $7.43 | $7.39 (-0.54%) | $7.62 | $7.31 | 624.40 K | $949.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
