Nasdaq · NEWT · stock
NewtekOne, Inc. (NEWT) stock price history
Every Nasdaq trading session of NewtekOne, Inc. from Sep 27, 2000 to Nov 12, 2026: 6,481 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEWT adjusted close, 2000 to 2026
- $25.34
- All time high, 2021
- $15.69
- 52 week high, $9.16 low
- 6,481
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NEWT key facts
- NewtekOne, Inc. (NEWT) closed at $10.44 on Nov 12, 2026 on Nasdaq.
- NEWT's all time high close is $25.34, set on Jun 4, 2021; its all time low close is $0.2869 on Dec 29, 2008.
- NEWT's 52 week range is $9.16 to $15.69.
- NEWT returned +6.4% over the year to Nov 12, 2026 and -49.3% over five years.
- Over ten years NEWT returned +65%, +5.2% a year compounded.
- NEWT's deepest drawdown was -97.3% from Jan 14, 2004 to Dec 29, 2008.
- DataCedar holds 6,481 daily sessions of NEWT history from Sep 27, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NEWT price chart, 2000 to 2026
NEWT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -18.5% |
| 6 months | -19.0% |
| Year to date | -5.2% |
| 1 year | +6.4% |
| 3 years | -8.2% |
| 5 years | -49.3% |
| 10 years | +65.3% |
| Since Sep 27, 2000 | +14.2% |
| Compound annual growth, 26.1 years | +0.5% |
NEWT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.34 on Jun 4, 2021
- All time low close
- $0.2869 on Dec 29, 2008
- 52 week high
- $15.69 on Jul 16, 2026
- 52 week low
- $9.16 on Nov 20, 2025
- Deepest drawdown
- -97.3% from Jan 14, 2004 to Dec 29, 2008, recovered Aug 13, 2018
- Best single session
- +87.2% on Oct 29, 2008
- Worst single session
- -35.5% on Dec 29, 2008
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2009, +355%
- Worst calendar year
- 2008, -82%
NEWT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 27, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.09 | $15.69 | $10.26 | $10.44 | -5.2% | 52.5M | 218 |
| 2025 | $11.65 | $12.46 | $8.27 | $11.01 | -4.9% | 55.9M | 250 |
| 2024 | $11.70 | $13.84 | $8.58 | $11.58 | -1.6% | 39.8M | 252 |
| 2023 | $13.33 | $16.88 | $8.83 | $11.76 | -10.7% | 58.2M | 250 |
| 2022 | $19.76 | $20.47 | $11.51 | $13.17 | -33.2% | 42.6M | 251 |
| 2021 | $12.79 | $25.39 | $12.06 | $19.71 | +55.8% | 57.7M | 252 |
| 2020 | $12.92 | $13.14 | $4.48 | $12.65 | -1.8% | 55.2M | 252 |
| 2019 | $8.94 | $13.43 | $8.91 | $12.89 | +42.9% | 31M | 252 |
| 2018 | $8.77 | $11.96 | $7.60 | $9.02 | +3.2% | 35.2M | 251 |
| 2017 | $6.90 | $9.03 | $6.53 | $8.74 | +27.5% | 42.4M | 251 |
| 2016 | $5.28 | $6.90 | $3.61 | $6.85 | +27.8% | 26.3M | 252 |
| 2015 | $4.33 | $6.09 | $4.12 | $5.36 | +23.9% | 22.6M | 252 |
| 2014 | $4.63 | $5.03 | $3.31 | $4.33 | -6.0% | 6.1M | 252 |
| 2013 | $2.76 | $4.69 | $2.43 | $4.60 | +68.8% | 2.9M | 247 |
| 2012 | $1.70 | $3.09 | $1.67 | $2.73 | +61.7% | 1.5M | 237 |
| 2011 | $2.52 | $2.84 | $1.47 | $1.69 | -33.1% | 967.9K | 244 |
| 2010 | $1.47 | $2.57 | $1.35 | $2.52 | +75.5% | 1.3M | 248 |
| 2009 | $0.2869 | $1.47 | $0.2439 | $1.44 | +355.4% | 1.7M | 245 |
| 2008 | $1.72 | $2.15 | $0.0143 | $0.3156 | -82.3% | 2.2M | 241 |
| 2007 | $2.90 | $3.87 | $1.22 | $1.78 | -37.7% | 2M | 242 |
| 2006 | $2.78 | $3.94 | $2.07 | $2.85 | +3.1% | 3.5M | 249 |
| 2005 | $6.21 | $6.21 | $2.11 | $2.77 | -55.1% | 4.4M | 252 |
| 2004 | $9.40 | $11.40 | $4.02 | $6.17 | -38.0% | 4M | 249 |
| 2003 | $6.17 | $10.04 | $5.45 | $9.96 | +58.1% | 1.4M | 247 |
| 2002 | $4.59 | $7.46 | $4.30 | $6.30 | +41.6% | 307.3K | 240 |
| 2001 | $4.30 | $8.61 | $2.87 | $4.45 | -0.8% | 155.2K | 244 |
| 2000 | $9.15 | $9.15 | $3.59 | $4.48 | n/a | 73.8K | 61 |
NEWT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.44 | -3.0% |
| October 2026 | $10.76 | -3.3% |
| September 2026 | $11.13 | -5.6% |
| August 2026 | $11.79 | -20.5% |
| July 2026 | $14.83 | +0.1% |
| June 2026 | $14.81 | +8.2% |
| May 2026 | $13.69 | +7.0% |
| April 2026 | $12.80 | +18.4% |
| March 2026 | $10.80 | -9.3% |
| February 2026 | $11.91 | -9.0% |
| January 2026 | $13.09 | +18.9% |
| December 2025 | $11.01 | +8.0% |
About the NEWT data
Daily bars. 6,481 sessions from Sep 27, 2000 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ANEWT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NEWT share price history
