NewtekOne, Inc. - Common Stock (NEWT)

Last Price13.25

Change+0.28 (2.16%)

NASDAQ · Last Trade: May 1st, 12:56 PM EDT

Historical Prices For NewtekOne, Inc. - Common Stock (NEWT)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	12.52	13.12	12.35	12.97	204,098	12.97
4/29/2026	13.01	13.09	12.64	12.66	132,087	12.66
4/28/2026	12.98	13.18	12.95	13.10	161,651	13.10
4/27/2026	12.74	13.03	12.73	12.98	150,823	12.98
4/24/2026	12.52	12.78	12.34	12.74	119,092	12.74
4/23/2026	12.73	12.73	12.38	12.53	110,016	12.53
4/22/2026	12.74	12.94	12.65	12.72	153,798	12.72
4/21/2026	13.15	13.20	12.52	12.63	151,240	12.63
4/20/2026	12.97	13.22	12.75	13.13	182,476	13.13
4/17/2026	13.00	13.45	12.90	13.10	266,369	13.10
4/16/2026	12.68	12.86	12.60	12.79	168,324	12.79
4/15/2026	12.55	12.82	12.42	12.73	175,097	12.73
4/14/2026	12.29	12.57	12.13	12.56	236,706	12.56
4/13/2026	12.16	12.28	11.84	12.17	262,365	12.17
4/10/2026	12.09	12.34	11.99	12.29	275,535	12.29
4/09/2026	11.88	12.12	11.75	12.07	163,554	12.07
4/08/2026	11.99	12.18	11.88	11.98	259,216	11.98
4/07/2026	11.53	11.55	11.40	11.52	216,614	11.52
4/06/2026	11.05	11.57	11.03	11.56	251,030	11.56
4/02/2026	10.88	11.16	10.73	11.04	235,431	11.04
4/01/2026	11.07	11.17	10.90	11.09	329,255	11.09
3/31/2026	10.77	11.00	10.65	10.95	244,959	10.95
3/30/2026	10.52	10.65	10.40	10.57	231,487	10.57
3/27/2026	11.03	11.05	10.41	10.46	303,460	10.46
3/26/2026	11.10	11.36	11.03	11.07	204,953	11.07
3/25/2026	11.30	11.39	11.12	11.22	180,403	11.22
3/24/2026	11.18	11.30	11.01	11.14	206,050	11.14
3/23/2026	11.55	11.70	11.35	11.47	330,370	11.28
3/20/2026	11.50	11.66	11.18	11.23	493,197	11.04
3/19/2026	11.43	11.63	11.22	11.51	281,225	11.32
3/18/2026	11.81	12.02	11.55	11.58	298,074	11.39
3/17/2026	11.94	12.08	11.86	11.98	198,087	11.78
3/16/2026	12.01	12.02	11.76	11.88	197,448	11.68
3/13/2026	11.83	11.99	11.60	11.79	159,155	11.59
3/12/2026	11.77	11.85	11.56	11.73	179,548	11.54
3/11/2026	12.10	12.25	11.80	11.98	212,255	11.78
3/10/2026	11.99	12.43	11.92	12.13	193,523	11.93
3/09/2026	11.84	12.14	11.48	12.11	199,327	11.91
3/06/2026	12.09	12.21	11.81	12.08	206,462	11.88
3/05/2026	12.56	12.79	12.40	12.43	153,000	12.22
3/04/2026	12.44	12.76	12.31	12.70	176,422	12.49
3/03/2026	12.00	12.56	11.78	12.40	317,346	12.19
3/02/2026	12.06	12.42	11.86	12.30	133,491	12.10
2/27/2026	12.51	12.61	12.24	12.28	244,993	12.08
2/26/2026	12.88	12.97	12.57	12.71	99,437	12.50
2/25/2026	12.58	12.97	12.47	12.92	188,541	12.71
2/24/2026	12.35	12.60	12.30	12.45	134,628	12.24
2/23/2026	12.86	12.95	12.28	12.34	147,145	12.14
2/20/2026	12.85	13.04	12.60	12.97	136,114	12.76
2/19/2026	12.92	13.11	12.75	12.90	221,348	12.69
2/18/2026	13.05	13.25	12.92	13.07	166,185	12.85
2/17/2026	12.81	13.10	12.56	13.04	209,681	12.82
2/13/2026	13.00	13.00	12.54	12.72	318,635	12.51
2/12/2026	13.40	13.65	12.84	12.96	177,426	12.75
2/11/2026	13.58	13.80	13.22	13.34	108,582	13.12
2/10/2026	13.54	13.77	13.44	13.49	159,858	13.27
2/09/2026	13.94	13.97	13.53	13.57	194,571	13.35
2/06/2026	13.75	13.98	13.41	13.94	413,551	13.71
2/05/2026	13.72	13.76	13.35	13.55	241,915	13.33
2/04/2026	13.59	13.88	13.46	13.74	217,010	13.51
2/03/2026	13.50	13.79	13.17	13.54	204,001	13.32
2/02/2026	13.52	13.72	13.16	13.44	316,862	13.22