5 DAY PERFORMANCE
+13.95%
1 MONTH PERFORMANCE
+32.42%
3 MONTH PERFORMANCE
+18.99%
6 MONTH PERFORMANCE
-17.85%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-68.60%
Newsmax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.08 | $6.01 (-1.15%) | $6.14 | $5.90 | 904.59 K | $776.07 M |
| 05/05/2026 | $6.01 | $6.04 (0.5%) | $6.12 | $5.86 | 1.14 M | $779.94 M |
| 05/04/2026 | $6.38 | $5.92 (-7.21%) | $6.58 | $5.90 | 1.38 M | $764.44 M |
| 05/01/2026 | $6.32 | $6.38 (0.95%) | $6.60 | $6.20 | 1.09 M | $823.84 M |
| 04/30/2026 | $5.85 | $6.30 (7.69%) | $6.32 | $5.77 | 1.68 M | $813.51 M |
| 04/29/2026 | $5.92 | $5.83 (-1.52%) | $6.12 | $5.82 | 1.64 M | $752.82 M |
| 04/28/2026 | $5.95 | $6.00 (0.84%) | $6.14 | $5.86 | 1.59 M | $774.77 M |
| 04/27/2026 | $6.20 | $5.97 (-3.71%) | $6.44 | $5.94 | 2.00 M | $770.90 M |
| 04/24/2026 | $6.86 | $6.23 (-9.18%) | $6.86 | $6.12 | 2.48 M | $804.47 M |
| 04/23/2026 | $8.95 | $6.71 (-25.03%) | $9.59 | $6.51 | 6.61 M | $866.46 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 | $940.06 M |
| 04/20/2026 | $6.90 | $7.10 (2.9%) | $7.29 | $6.90 | 630.80 K | $916.82 M |
| 04/17/2026 | $6.94 | $6.95 (0.14%) | $7.00 | $6.73 | 570.80 K | $897.45 M |
| 04/16/2026 | $6.75 | $6.85 (1.48%) | $7.08 | $6.64 | 629.70 K | $884.53 M |
| 04/15/2026 | $6.28 | $6.72 (7.01%) | $6.73 | $6.19 | 683.20 K | $867.75 M |
| 04/14/2026 | $6.38 | $6.20 (-2.82%) | $6.49 | $6.10 | 717.52 K | $800.60 M |
| 04/13/2026 | $5.91 | $6.32 (6.94%) | $6.38 | $5.71 | 806.00 K | $816.10 M |
| 04/10/2026 | $5.98 | $6.02 (0.67%) | $6.08 | $5.80 | 709.40 K | $777.36 M |
| 04/09/2026 | $5.79 | $5.90 (1.9%) | $6.00 | $5.68 | 514.90 K | $761.86 M |
| 04/08/2026 | $5.65 | $5.86 (3.72%) | $6.05 | $5.62 | 934.88 K | $756.70 M |
| 04/07/2026 | $5.46 | $5.43 (-0.55%) | $5.55 | $5.29 | 947.20 K | $701.17 M |
| 04/06/2026 | $5.66 | $5.49 (-3%) | $5.86 | $5.46 | 962.62 K | $708.92 M |
| 04/02/2026 | $5.39 | $5.68 (5.38%) | $5.74 | $5.23 | 671.72 K | $733.45 M |
| 04/01/2026 | $5.24 | $5.50 (4.96%) | $5.66 | $5.12 | 1.18 M | $710.21 M |
| 03/31/2026 | $5.22 | $5.22 (0%) | $5.38 | $5.11 | 1.68 M | $674.05 M |
| 03/30/2026 | $5.76 | $5.16 (-10.42%) | $5.85 | $5.15 | 1.99 M | $666.31 M |
| 03/27/2026 | $6.90 | $5.88 (-14.78%) | $6.91 | $5.65 | 2.46 M | $759.28 M |
| 03/26/2026 | $5.94 | $5.98 (0.67%) | $6.25 | $5.92 | 1.02 M | $772.19 M |
| 03/25/2026 | $6.42 | $6.00 (-6.54%) | $6.47 | $5.94 | 1.15 M | $774.77 M |
| 03/24/2026 | $6.77 | $6.36 (-6.06%) | $6.87 | $6.30 | 792.52 K | $821.26 M |
| 03/23/2026 | $6.95 | $6.81 (-2.01%) | $7.10 | $6.77 | 831.01 K | $874.95 M |
| 03/20/2026 | $6.81 | $6.91 (1.47%) | $7.09 | $6.71 | 618.80 K | $887.80 M |
| 03/19/2026 | $6.99 | $6.82 (-2.43%) | $7.11 | $6.69 | 636.10 K | $876.24 M |
| 03/18/2026 | $7.10 | $7.04 (-0.85%) | $7.30 | $6.98 | 519.56 K | $904.50 M |
| 03/17/2026 | $6.99 | $7.22 (3.29%) | $7.43 | $6.99 | 622.24 K | $927.63 M |
| 03/16/2026 | $7.14 | $6.96 (-2.52%) | $7.45 | $6.96 | 700.70 K | $894.22 M |
| 03/13/2026 | $6.92 | $7.03 (1.59%) | $7.20 | $6.86 | 613.95 K | $903.22 M |
| 03/12/2026 | $7.11 | $6.83 (-3.94%) | $7.15 | $6.77 | 504.24 K | $877.52 M |
| 03/11/2026 | $7.05 | $7.16 (1.56%) | $7.29 | $6.95 | 603.60 K | $919.92 M |
| 03/10/2026 | $7.17 | $7.03 (-1.95%) | $7.48 | $7.03 | 548.15 K | $903.22 M |
| 03/09/2026 | $7.54 | $7.28 (-3.45%) | $7.54 | $7.07 | 504.40 K | $935.34 M |
| 03/06/2026 | $7.54 | $7.63 (1.19%) | $7.85 | $7.47 | 738.91 K | $980.30 M |
| 03/05/2026 | $7.19 | $7.70 (7.09%) | $7.81 | $7.10 | 1.24 M | $989.30 M |
| 03/04/2026 | $6.77 | $7.21 (6.5%) | $7.28 | $6.75 | 894.10 K | $926.34 M |
| 03/03/2026 | $6.38 | $6.61 (3.61%) | $6.69 | $6.10 | 717.72 K | $849.25 M |
| 03/02/2026 | $5.80 | $6.47 (11.55%) | $6.52 | $5.78 | 693.60 K | $831.27 M |
| 02/27/2026 | $5.97 | $5.95 (-0.34%) | $6.19 | $5.88 | 585.90 K | $764.46 M |
| 02/26/2026 | $5.95 | $6.08 (2.18%) | $6.14 | $5.87 | 600.91 K | $781.16 M |
| 02/25/2026 | $5.72 | $5.91 (3.32%) | $6.00 | $5.58 | 764.51 K | $759.32 M |
| 02/24/2026 | $5.55 | $5.64 (1.62%) | $5.72 | $5.50 | 509.60 K | $724.63 M |
| 02/23/2026 | $5.53 | $5.56 (0.54%) | $5.66 | $5.48 | 717.70 K | $714.35 M |
| 02/20/2026 | $5.53 | $5.62 (1.63%) | $5.66 | $5.46 | 410.17 K | $722.06 M |
| 02/19/2026 | $5.56 | $5.59 (0.54%) | $5.64 | $5.44 | 431.24 K | $718.20 M |
| 02/18/2026 | $5.42 | $5.64 (4.06%) | $5.72 | $5.30 | 692.80 K | $724.63 M |
| 02/17/2026 | $5.45 | $5.47 (0.37%) | $5.60 | $5.31 | 889.30 K | $702.79 M |
| 02/13/2026 | $5.36 | $5.40 (0.75%) | $5.56 | $5.18 | 1.27 M | $693.79 M |
| 02/12/2026 | $5.89 | $5.30 (-10.02%) | $6.00 | $5.25 | 1.76 M | $680.95 M |
| 02/11/2026 | $6.20 | $5.90 (-4.84%) | $6.27 | $5.85 | 1.12 M | $758.03 M |
| 02/10/2026 | $6.21 | $6.23 (0.32%) | $6.66 | $6.17 | 1.10 M | $800.43 M |
| 02/09/2026 | $6.09 | $6.19 (1.64%) | $6.19 | $5.88 | 1.05 M | $795.29 M |
| 02/06/2026 | $6.13 | $6.11 (-0.33%) | $6.25 | $5.88 | 1.36 M | $785.01 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.
