5 DAY PERFORMANCE
-30.36%
1 MONTH PERFORMANCE
-32.37%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-43.38%
Newsmax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $8.38 | $8.41 (0.36%) | $8.41 | $8.14 | 632.50 K | $1.08 B |
| 08/04/2026 | $7.90 | $8.36 (5.82%) | $8.40 | $7.90 | 833.29 K | $1.07 B |
| 08/03/2026 | $7.84 | $7.89 (0.64%) | $8.09 | $7.74 | 762.40 K | $1.01 B |
| 07/31/2026 | $7.71 | $7.71 (0%) | $7.89 | $7.62 | 675.24 K | $990.67 M |
| 07/30/2026 | $7.60 | $7.67 (0.92%) | $7.77 | $7.51 | 571.75 K | $985.53 M |
| 07/29/2026 | $7.95 | $7.64 (-3.9%) | $8.16 | $7.52 | 766.18 K | $981.68 M |
| 07/28/2026 | $7.66 | $7.97 (4.05%) | $8.14 | $7.50 | 2.37 M | $1.02 B |
| 07/27/2026 | $7.73 | $7.73 (0%) | $7.94 | $7.64 | 521.91 K | $993.24 M |
| 07/24/2026 | $7.81 | $7.50 (-3.97%) | $7.84 | $7.50 | 559.30 K | $963.69 M |
| 07/23/2026 | $7.92 | $7.75 (-2.15%) | $7.98 | $7.65 | 538.92 K | $995.81 M |
| 07/22/2026 | $8.16 | $8.01 (-1.84%) | $8.26 | $7.94 | 593.20 K | $1.03 B |
| 07/21/2026 | $8.16 | $8.16 (0%) | $8.26 | $8.03 | 521.39 K | $1.05 B |
| 07/20/2026 | $8.33 | $8.19 (-1.68%) | $8.45 | $8.15 | 610.33 K | $1.05 B |
| 07/17/2026 | $8.25 | $8.36 (1.33%) | $8.61 | $8.17 | 412.15 K | $1.07 B |
| 07/16/2026 | $8.61 | $8.51 (-1.16%) | $8.66 | $8.37 | 458.02 K | $1.09 B |
| 07/15/2026 | $8.41 | $8.49 (0.95%) | $8.78 | $8.37 | 513.42 K | $1.09 B |
| 07/14/2026 | $8.31 | $8.31 (0%) | $8.61 | $8.16 | 500.70 K | $1.07 B |
| 07/13/2026 | $8.38 | $8.40 (0.24%) | $8.57 | $8.25 | 586.30 K | $1.08 B |
| 07/10/2026 | $8.57 | $8.23 (-3.97%) | $8.57 | $8.09 | 709.97 K | $1.06 B |
| 07/09/2026 | $8.36 | $8.46 (1.2%) | $8.56 | $8.10 | 580.81 K | $1.09 B |
| 07/08/2026 | $8.62 | $8.44 (-2.09%) | $8.62 | $8.34 | 842.46 K | $1.08 B |
| 07/07/2026 | $9.17 | $8.74 (-4.69%) | $9.29 | $8.67 | 666.27 K | $1.12 B |
| 07/06/2026 | $8.85 | $9.05 (2.26%) | $9.19 | $8.68 | 735.48 K | $1.16 B |
| 07/02/2026 | $9.38 | $8.99 (-4.16%) | $9.53 | $8.88 | 1.53 M | $1.16 B |
| 07/01/2026 | $8.45 | $9.37 (10.89%) | $9.37 | $8.40 | 2.44 M | $1.20 B |
| 06/30/2026 | $7.68 | $8.28 (7.81%) | $8.32 | $7.50 | 1.49 M | $1.06 B |
| 06/29/2026 | $7.61 | $7.78 (2.23%) | $8.05 | $7.59 | 1.63 M | $999.66 M |
| 06/26/2026 | $6.63 | $7.49 (12.97%) | $7.50 | $6.63 | 2.96 M | $962.40 M |
| 06/25/2026 | $6.94 | $6.67 (-3.89%) | $7.06 | $6.52 | 1.37 M | $857.04 M |
| 06/24/2026 | $7.28 | $7.02 (-3.57%) | $7.38 | $6.93 | 1.17 M | $902.01 M |
| 06/23/2026 | $6.96 | $7.35 (5.6%) | $7.41 | $6.94 | 1.27 M | $944.41 M |
| 06/22/2026 | $7.69 | $7.05 (-8.32%) | $7.75 | $6.94 | 1.75 M | $905.87 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.
