5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-3.84%
3 MONTH PERFORMANCE
+6.75%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-43.60%
Newsmax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $6.96 | $7.15 (2.73%) | $7.32 | $6.95 | 260.73 K | |
| 06/22/2026 | $7.69 | $7.05 (-8.32%) | $7.75 | $6.94 | 1.75 M | $905.87 M |
| 06/18/2026 | $7.50 | $7.78 (3.73%) | $7.79 | $7.40 | 1.34 M | $999.66 M |
| 06/17/2026 | $7.43 | $7.50 (0.94%) | $7.77 | $7.43 | 1.29 M | $963.69 M |
| 06/16/2026 | $7.75 | $7.50 (-3.23%) | $7.75 | $7.31 | 1.34 M | $963.69 M |
| 06/15/2026 | $8.26 | $7.82 (-5.33%) | $8.32 | $7.67 | 1.60 M | $1.00 B |
| 06/12/2026 | $8.62 | $8.19 (-4.99%) | $8.70 | $8.16 | 1.20 M | $1.05 B |
| 06/11/2026 | $9.00 | $8.76 (-2.67%) | $9.15 | $8.51 | 1.33 M | $1.13 B |
| 06/10/2026 | $9.02 | $8.97 (-0.55%) | $9.45 | $8.90 | 1.27 M | $1.15 B |
| 06/09/2026 | $8.86 | $9.23 (4.18%) | $9.36 | $8.75 | 1.21 M | $1.19 B |
| 06/08/2026 | $9.12 | $8.89 (-2.52%) | $9.45 | $8.89 | 1.12 M | $1.14 B |
| 06/05/2026 | $9.46 | $9.11 (-3.7%) | $9.67 | $9.00 | 1.34 M | $1.17 B |
| 06/04/2026 | $8.69 | $9.57 (10.13%) | $10.00 | $8.64 | 2.69 M | $1.23 B |
| 06/03/2026 | $8.87 | $8.56 (-3.49%) | $8.87 | $8.12 | 1.69 M | $1.10 B |
| 06/02/2026 | $8.60 | $9.06 (5.35%) | $9.28 | $8.44 | 1.59 M | $1.16 B |
| 06/01/2026 | $8.61 | $8.70 (1.05%) | $8.99 | $8.27 | 1.41 M | $1.12 B |
| 05/29/2026 | $8.73 | $8.51 (-2.52%) | $8.99 | $8.35 | 2.62 M | $1.09 B |
| 05/28/2026 | $7.76 | $8.74 (12.63%) | $8.77 | $7.73 | 2.11 M | $1.12 B |
| 05/27/2026 | $7.77 | $7.79 (0.26%) | $8.07 | $7.68 | 2.06 M | $1.00 B |
| 05/26/2026 | $7.58 | $7.75 (2.24%) | $8.05 | $7.30 | 1.83 M | $995.81 M |
| 05/22/2026 | $7.35 | $7.56 (2.86%) | $7.93 | $7.35 | 1.24 M | $971.40 M |
| 05/21/2026 | $7.17 | $7.38 (2.93%) | $7.60 | $7.16 | 1.54 M | $948.27 M |
| 05/20/2026 | $6.99 | $7.31 (4.58%) | $7.41 | $6.84 | 1.07 M | $939.27 M |
| 05/19/2026 | $7.14 | $7.03 (-1.54%) | $7.15 | $6.48 | 1.00 M | $903.30 M |
| 05/18/2026 | $7.16 | $7.22 (0.84%) | $7.50 | $7.11 | 1.25 M | $927.71 M |
| 05/15/2026 | $6.29 | $7.20 (14.47%) | $7.20 | $6.12 | 1.63 M | $925.14 M |
| 05/14/2026 | $6.81 | $6.92 (1.62%) | $6.95 | $6.62 | 1.57 M | $889.16 M |
| 05/13/2026 | $6.45 | $6.81 (5.58%) | $6.91 | $6.42 | 1.42 M | $875.03 M |
| 05/12/2026 | $6.40 | $6.54 (2.19%) | $6.56 | $6.27 | 1.07 M | $840.34 M |
| 05/11/2026 | $6.25 | $6.38 (2.08%) | $6.40 | $6.10 | 840.20 K | $819.78 M |
| 05/08/2026 | $6.11 | $6.34 (3.76%) | $6.38 | $5.92 | 1.16 M | $814.64 M |
| 05/07/2026 | $6.05 | $6.15 (1.65%) | $6.24 | $6.01 | 1.20 M | $790.22 M |
| 05/06/2026 | $6.08 | $5.99 (-1.48%) | $6.15 | $5.90 | 1.31 M | $769.66 M |
| 05/05/2026 | $6.01 | $6.04 (0.5%) | $6.12 | $5.86 | 1.14 M | $776.09 M |
| 05/04/2026 | $6.38 | $5.92 (-7.21%) | $6.58 | $5.90 | 1.38 M | $760.67 M |
| 05/01/2026 | $6.32 | $6.38 (0.95%) | $6.60 | $6.20 | 1.09 M | $819.78 M |
| 04/30/2026 | $5.85 | $6.30 (7.69%) | $6.32 | $5.77 | 1.68 M | $809.50 M |
| 04/29/2026 | $5.92 | $5.83 (-1.52%) | $6.12 | $5.82 | 1.64 M | $749.11 M |
| 04/28/2026 | $5.95 | $6.00 (0.84%) | $6.14 | $5.86 | 1.59 M | $770.95 M |
| 04/27/2026 | $6.20 | $5.97 (-3.71%) | $6.44 | $5.94 | 2.00 M | $767.09 M |
| 04/24/2026 | $6.86 | $6.23 (-9.18%) | $6.86 | $6.12 | 2.48 M | $800.50 M |
| 04/23/2026 | $8.95 | $6.71 (-25.03%) | $9.59 | $6.51 | 6.61 M | $862.18 M |
| 04/22/2026 | $7.50 | $9.24 (23.2%) | $11.20 | $7.29 | 30.53 M | $1.19 B |
| 04/21/2026 | $7.15 | $7.28 (1.82%) | $7.62 | $7.03 | 1.80 M | $935.42 M |
| 04/20/2026 | $6.90 | $7.10 (2.9%) | $7.29 | $6.90 | 630.80 K | $912.29 M |
| 04/17/2026 | $6.94 | $6.95 (0.14%) | $7.00 | $6.73 | 570.80 K | $893.02 M |
| 04/16/2026 | $6.75 | $6.85 (1.48%) | $7.08 | $6.64 | 629.70 K | $880.17 M |
| 04/15/2026 | $6.28 | $6.72 (7.01%) | $6.73 | $6.19 | 683.20 K | $863.46 M |
| 04/14/2026 | $6.38 | $6.20 (-2.82%) | $6.49 | $6.10 | 717.52 K | $796.65 M |
| 04/13/2026 | $5.91 | $6.32 (6.94%) | $6.38 | $5.71 | 806.00 K | $812.07 M |
| 04/10/2026 | $5.98 | $6.02 (0.67%) | $6.08 | $5.80 | 709.40 K | $773.52 M |
| 04/09/2026 | $5.79 | $5.90 (1.9%) | $6.00 | $5.68 | 514.90 K | $758.10 M |
| 04/08/2026 | $5.65 | $5.86 (3.72%) | $6.05 | $5.62 | 934.88 K | $752.96 M |
| 04/07/2026 | $5.46 | $5.43 (-0.55%) | $5.55 | $5.29 | 947.20 K | $697.71 M |
| 04/06/2026 | $5.66 | $5.49 (-3%) | $5.86 | $5.46 | 962.62 K | $705.42 M |
| 04/02/2026 | $5.39 | $5.68 (5.38%) | $5.74 | $5.23 | 671.72 K | $729.83 M |
| 04/01/2026 | $5.24 | $5.50 (4.96%) | $5.66 | $5.12 | 1.18 M | $706.70 M |
| 03/31/2026 | $5.22 | $5.22 (0%) | $5.38 | $5.11 | 1.68 M | $670.73 M |
| 03/30/2026 | $5.76 | $5.16 (-10.42%) | $5.85 | $5.15 | 1.99 M | $663.02 M |
| 03/27/2026 | $6.90 | $5.88 (-14.78%) | $6.91 | $5.65 | 2.46 M | $755.53 M |
| 03/26/2026 | $5.94 | $5.98 (0.67%) | $6.25 | $5.92 | 1.02 M | $768.38 M |
| 03/25/2026 | $6.42 | $6.00 (-6.54%) | $6.47 | $5.94 | 1.15 M | $770.95 M |
| 03/24/2026 | $6.77 | $6.36 (-6.06%) | $6.87 | $6.30 | 792.52 K | $817.21 M |
| 03/23/2026 | $6.95 | $6.81 (-2.01%) | $7.10 | $6.77 | 831.01 K | $875.03 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.
