| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $12.18 | $13.18 | $10.67 | $10.82 | 13,349,409 |
September 2025 | $13.80 | $14.28 | $12.01 | $12.40 | 14,524,872 |
August 2025 | $13.25 | $15.94 | $11.40 | $14.19 | 21,642,800 |
July 2025 | $15.15 | $15.98 | $13.23 | $13.29 | 15,137,460 |
June 2025 | $18.65 | $19.80 | $11.82 | $15.13 | 35,276,659 |
May 2025 | $23.22 | $27.49 | $17.06 | $18.31 | 24,444,239 |
April 2025 | $125.98 | $265.00 | $21.06 | $23.11 | 89,552,814 |
March 2025 | $14.00 | $83.51 | $14.00 | $83.51 | 6,701,965 |
Daily pricing data for Newsmax dates back to 3/31/2025, and may be incomplete.
