5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-27.37%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
+21.37%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-17.85%
Newsmax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.31 | $7.42 (-10.71%) | $8.35 | $7.38 | 973.24 K | $953.53 M |
| 11/04/2026 | $8.15 | $8.14 (-0.12%) | $8.56 | $8.13 | 689.04 K | $1.05 B |
| 11/03/2026 | $8.01 | $8.00 (-0.12%) | $8.16 | $7.95 | 588.30 K | $1.03 B |
| 11/02/2026 | $8.16 | $7.99 (-2.08%) | $8.37 | $7.92 | 647.88 K | $1.03 B |
| 10/30/2026 | $7.98 | $8.07 (1.13%) | $8.18 | $7.78 | 1.10 M | $1.04 B |
| 10/29/2026 | $8.06 | $8.10 (0.5%) | $8.24 | $7.99 | 546.70 K | $1.04 B |
| 10/28/2026 | $7.90 | $8.07 (2.15%) | $8.13 | $7.87 | 678.52 K | $1.04 B |
| 10/27/2026 | $7.86 | $7.98 (1.53%) | $7.98 | $7.78 | 663.21 K | $1.03 B |
| 10/26/2026 | $7.98 | $7.80 (-2.26%) | $8.00 | $7.69 | 512.10 K | $1.00 B |
| 10/23/2026 | $8.09 | $7.93 (-1.98%) | $8.17 | $7.85 | 680.02 K | $1.02 B |
| 10/22/2026 | $8.32 | $8.17 (-1.8%) | $8.51 | $8.15 | 540.42 K | $1.05 B |
| 10/21/2026 | $8.50 | $8.38 (-1.41%) | $8.59 | $8.38 | 582.68 K | $1.08 B |
| 10/20/2026 | $8.30 | $8.38 (0.96%) | $8.71 | $8.30 | 600.97 K | $1.08 B |
| 10/19/2026 | $8.70 | $8.24 (-5.29%) | $8.70 | $8.16 | 1.22 M | $1.06 B |
| 10/16/2026 | $9.29 | $8.74 (-5.92%) | $9.38 | $8.68 | 704.79 K | $1.12 B |
| 10/15/2026 | $9.11 | $9.31 (2.2%) | $9.37 | $8.89 | 861.41 K | $1.20 B |
| 10/14/2026 | $9.96 | $9.27 (-6.93%) | $9.96 | $9.18 | 705.66 K | $1.19 B |
| 10/13/2026 | $10.27 | $10.05 (-2.14%) | $10.58 | $9.99 | 624.43 K | $1.29 B |
| 10/12/2026 | $10.34 | $10.36 (0.19%) | $10.43 | $10.25 | 578.82 K | $1.33 B |
| 10/09/2026 | $10.46 | $10.34 (-1.15%) | $10.53 | $10.26 | 482.95 K | $1.33 B |
| 10/08/2026 | $9.95 | $10.36 (4.12%) | $10.40 | $9.84 | 629.11 K | $1.33 B |
| 10/07/2026 | $9.92 | $10.00 (0.81%) | $10.00 | $9.77 | 661.59 K | $1.29 B |
| 10/06/2026 | $10.01 | $10.01 (0%) | $10.12 | $9.90 | 591.06 K | $1.29 B |
| 10/05/2026 | $9.52 | $9.97 (4.73%) | $10.02 | $9.38 | 947.18 K | $1.28 B |
| 10/02/2026 | $10.00 | $9.52 (-4.8%) | $10.16 | $9.34 | 1.28 M | $1.22 B |
| 10/01/2026 | $10.86 | $9.87 (-9.12%) | $10.88 | $9.69 | 1.36 M | $1.27 B |
| 09/30/2026 | $10.95 | $10.81 (-1.28%) | $11.23 | $10.80 | 796.94 K | $1.39 B |
| 09/29/2026 | $10.88 | $10.85 (-0.28%) | $10.93 | $10.75 | 605.89 K | $1.39 B |
| 09/28/2026 | $10.75 | $10.90 (1.4%) | $11.20 | $10.67 | 558.44 K | $1.40 B |
| 09/25/2026 | $10.85 | $10.87 (0.18%) | $11.12 | $10.81 | 686.34 K | $1.40 B |
| 09/24/2026 | $10.86 | $10.98 (1.1%) | $11.08 | $10.69 | 639.90 K | $1.41 B |
| 09/23/2026 | $11.10 | $10.90 (-1.8%) | $11.16 | $10.66 | 754.97 K | $1.40 B |
| 09/22/2026 | $11.00 | $11.21 (1.91%) | $11.27 | $10.87 | 790.27 K | $1.44 B |
| 09/21/2026 | $10.32 | $10.88 (5.43%) | $11.07 | $10.18 | 1.06 M | $1.40 B |
| 09/18/2026 | $10.26 | $10.32 (0.58%) | $10.61 | $10.12 | 5.12 M | $1.33 B |
| 09/17/2026 | $10.60 | $10.26 (-3.21%) | $10.84 | $10.25 | 1.03 M | $1.32 B |
| 09/16/2026 | $10.78 | $10.44 (-3.15%) | $10.99 | $10.36 | 1.19 M | $1.34 B |
| 09/15/2026 | $11.26 | $10.77 (-4.35%) | $11.40 | $10.73 | 1.25 M | $1.38 B |
| 09/14/2026 | $11.41 | $11.40 (-0.09%) | $11.92 | $11.29 | 1.59 M | $1.46 B |
| 09/11/2026 | $11.09 | $11.39 (2.71%) | $12.11 | $11.09 | 2.38 M | $1.46 B |
| 09/10/2026 | $10.57 | $10.98 (3.88%) | $11.08 | $10.57 | 1.15 M | $1.41 B |
| 09/09/2026 | $10.62 | $10.62 (0%) | $10.83 | $10.44 | 930.62 K | $1.36 B |
| 09/08/2026 | $10.68 | $10.71 (0.28%) | $10.95 | $10.60 | 998.84 K | $1.38 B |
| 09/04/2026 | $10.80 | $10.63 (-1.57%) | $11.05 | $10.51 | 797.06 K | $1.37 B |
| 09/03/2026 | $11.10 | $10.86 (-2.16%) | $11.29 | $10.77 | 791.24 K | $1.40 B |
| 09/02/2026 | $10.41 | $11.00 (5.67%) | $11.10 | $10.37 | 1.33 M | $1.41 B |
| 09/01/2026 | $10.60 | $10.39 (-1.98%) | $10.72 | $10.21 | 845.10 K | $1.34 B |
| 08/31/2026 | $10.62 | $10.76 (1.32%) | $10.98 | $10.50 | 914.28 K | $1.38 B |
| 08/28/2026 | $10.50 | $10.71 (2%) | $11.15 | $10.49 | 1.04 M | $1.38 B |
| 08/27/2026 | $10.63 | $10.48 (-1.41%) | $10.72 | $10.35 | 745.51 K | $1.35 B |
| 08/26/2026 | $10.74 | $10.56 (-1.68%) | $10.80 | $10.41 | 816.32 K | $1.36 B |
| 08/25/2026 | $10.57 | $10.91 (3.22%) | $10.99 | $10.41 | 716.73 K | $1.40 B |
| 08/24/2026 | $10.68 | $10.58 (-0.94%) | $11.14 | $10.54 | 715.62 K | $1.36 B |
| 08/21/2026 | $10.89 | $10.75 (-1.29%) | $11.25 | $10.75 | 790.54 K | $1.38 B |
| 08/20/2026 | $10.89 | $10.87 (-0.18%) | $11.35 | $10.67 | 1.30 M | $1.40 B |
| 08/19/2026 | $11.50 | $10.91 (-5.13%) | $11.60 | $10.74 | 1.56 M | $1.40 B |
| 08/18/2026 | $10.31 | $11.43 (10.86%) | $11.78 | $10.31 | 2.37 M | $1.47 B |
| 08/17/2026 | $10.97 | $10.36 (-5.56%) | $11.29 | $9.69 | 1.92 M | $1.33 B |
| 08/14/2026 | $9.90 | $10.87 (9.8%) | $11.59 | $9.90 | 5.95 M | $1.40 B |
| 08/13/2026 | $8.89 | $9.49 (6.75%) | $9.52 | $8.83 | 1.76 M | $1.22 B |
| 08/12/2026 | $8.72 | $8.86 (1.61%) | $8.87 | $8.61 | 449.95 K | $1.14 B |
| 08/11/2026 | $8.76 | $8.73 (-0.34%) | $8.81 | $8.57 | 565.11 K | $1.12 B |
| 08/10/2026 | $8.92 | $8.77 (-1.68%) | $9.09 | $8.62 | 509.90 K | $1.13 B |
| 08/07/2026 | $8.65 | $8.97 (3.7%) | $9.04 | $8.65 | 686.80 K | $1.15 B |
| 08/06/2026 | $8.35 | $8.56 (2.51%) | $8.63 | $8.32 | 516.40 K | $1.10 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.
