5 DAY PERFORMANCE
+1.29%
Newsmax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $21.80 | $23.11 (6.01%) | $23.53 | $21.15 | 1.13 M | $2.97 B |
| 04/29/2025 | $22.95 | $22.07 (-3.83%) | $23.26 | $21.55 | 1.18 M | $2.83 B |
| 04/28/2025 | $22.80 | $23.00 (0.88%) | $24.20 | $22.15 | 1.27 M | $2.95 B |
| 04/25/2025 | $22.60 | $22.80 (0.88%) | $23.11 | $21.80 | 1.19 M | $2.93 B |
| 04/24/2025 | $22.22 | $22.58 (1.62%) | $23.50 | $21.80 | 1.58 M | $273.83 M |
| 04/23/2025 | $23.80 | $21.95 (-7.77%) | $24.76 | $21.33 | 2.09 M | $266.19 M |
| 04/22/2025 | $22.24 | $23.38 (5.13%) | $24.65 | $22.24 | 2.63 M | $283.53 M |
| 04/21/2025 | $24.50 | $21.73 (-11.31%) | $24.50 | $21.06 | 2.21 M | $263.52 M |
| 04/17/2025 | $28.10 | $25.50 (-9.25%) | $28.30 | $25.50 | 1.62 M | $309.24 M |
| 04/16/2025 | $25.08 | $28.09 (12%) | $30.45 | $25.08 | 3.10 M | $340.65 M |
| 04/15/2025 | $29.20 | $26.14 (-10.48%) | $30.97 | $25.31 | 4.41 M | $317.00 M |
| 04/14/2025 | $23.83 | $26.00 (9.11%) | $27.49 | $22.00 | 5.70 M | $315.30 M |
| 04/11/2025 | $25.60 | $22.85 (-10.74%) | $28.80 | $22.00 | 4.14 M | $277.10 M |
| 04/10/2025 | $34.76 | $25.40 (-26.93%) | $35.50 | $25.00 | 3.39 M | $308.02 M |
| 04/09/2025 | $40.10 | $34.71 (-13.44%) | $40.50 | $30.80 | 4.98 M | $420.93 M |
| 04/08/2025 | $54.22 | $39.21 (-27.68%) | $55.00 | $38.00 | 5.05 M | $475.50 M |
| 04/07/2025 | $44.34 | $47.12 (6.27%) | $63.95 | $43.56 | 5.03 M | $571.42 M |
| 04/04/2025 | $57.00 | $45.00 (-21.05%) | $68.00 | $42.33 | 6.02 M | $545.71 M |
| 04/03/2025 | $45.48 | $62.12 (36.59%) | $75.45 | $40.00 | 11.06 M | $753.33 M |
| 04/02/2025 | $176.16 | $52.52 (-70.19%) | $177.01 | $46.00 | 10.32 M | $636.91 M |
| 04/01/2025 | $125.98 | $233.00 (84.95%) | $265.00 | $114.22 | 11.42 M | $2.83 B |
| 03/31/2025 | $14.46 | $83.51 (477.52%) | $83.51 | $14.00 | 6.70 M | $1.01 B |
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.
