5 DAY PERFORMANCE
-5.71%
1 MONTH PERFORMANCE
-16.82%
3 MONTH PERFORMANCE
+18.21%
6 MONTH PERFORMANCE
+18.99%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-38.86%
Newsmax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.65 | $8.96 (3.58%) | $9.04 | $8.65 | 0 | $1.15 B |
| 08/06/2026 | $8.35 | $8.56 (2.51%) | $8.63 | $8.32 | 516.37 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 |
| 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 |
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.
