NewtekOne, Inc. - Common Stock (NEWT)

Historical Prices For NewtekOne, Inc. - Common Stock (NEWT)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	10.60	10.83	10.54	10.77	219,370	10.77
11/28/2025	10.55	10.70	10.47	10.68	151,599	10.68
11/26/2025	10.41	10.55	10.41	10.50	164,401	10.50
11/25/2025	10.32	10.56	10.20	10.48	154,779	10.48
11/24/2025	10.12	10.28	9.97	10.25	210,896	10.25
11/21/2025	9.64	10.24	9.64	10.12	258,950	10.12
11/20/2025	9.81	10.05	9.59	9.61	251,000	9.61
11/19/2025	9.76	9.80	9.65	9.71	169,558	9.71
11/18/2025	9.79	9.93	9.69	9.76	194,186	9.76
11/17/2025	10.04	10.06	9.75	9.79	337,848	9.79
11/14/2025	10.02	10.05	9.89	10.05	183,037	10.05
11/13/2025	10.19	10.32	10.02	10.05	163,562	10.05
11/12/2025	10.22	10.35	10.13	10.27	195,137	10.27
11/11/2025	10.07	10.27	10.06	10.17	169,104	10.17
11/10/2025	10.25	10.36	10.10	10.13	182,547	10.13
11/07/2025	10.14	10.28	10.00	10.27	255,319	10.27
11/06/2025	10.49	10.49	10.15	10.18	150,994	10.18
11/05/2025	10.48	10.56	10.29	10.50	162,991	10.50
11/04/2025	10.27	10.69	10.26	10.49	240,496	10.49
11/03/2025	10.50	10.61	10.12	10.34	290,329	10.34
10/31/2025	10.33	10.43	10.10	10.40	227,466	10.40
10/30/2025	11.42	11.42	10.14	10.21	326,598	10.21
10/29/2025	10.81	10.94	10.42	10.55	281,092	10.55
10/28/2025	10.93	11.00	10.73	10.83	209,577	10.83
10/27/2025	11.07	11.20	10.99	10.99	160,367	10.99
10/24/2025	10.88	11.20	10.80	11.05	209,992	11.05
10/23/2025	10.88	10.92	10.70	10.73	182,192	10.73
10/22/2025	10.86	10.91	10.67	10.88	180,563	10.88
10/21/2025	10.72	10.83	10.66	10.82	154,662	10.82
10/20/2025	10.56	10.74	10.50	10.72	238,885	10.72
10/17/2025	10.33	10.74	10.30	10.48	257,642	10.48
10/16/2025	10.96	11.04	10.32	10.35	369,732	10.35
10/15/2025	11.02	11.11	10.92	11.00	145,370	11.00
10/14/2025	10.68	11.02	10.59	10.96	253,446	10.96
10/13/2025	10.95	11.05	10.73	11.04	414,963	10.85
10/10/2025	11.18	11.36	10.74	10.77	389,739	10.58
10/09/2025	11.25	11.32	11.04	11.19	173,069	11.00
10/08/2025	11.23	11.28	11.12	11.21	355,938	11.02
10/07/2025	11.28	11.39	11.12	11.17	171,085	10.98
10/06/2025	11.40	11.45	11.14	11.23	223,430	11.04
10/03/2025	11.23	11.45	11.23	11.35	134,043	11.15
10/02/2025	11.37	11.48	11.13	11.22	214,688	11.03
10/01/2025	11.45	11.45	11.28	11.37	162,885	11.17
9/30/2025	11.58	11.67	11.28	11.45	162,761	11.25
9/29/2025	11.89	11.89	11.57	11.59	135,037	11.39
9/26/2025	11.99	12.11	11.80	11.85	158,077	11.65
9/25/2025	11.95	12.05	11.86	11.97	102,057	11.76
9/24/2025	12.20	12.28	11.96	12.01	111,962	11.80
9/23/2025	12.25	12.44	12.15	12.16	176,786	11.95
9/22/2025	12.30	12.33	12.12	12.21	194,401	12.00
9/19/2025	12.49	12.52	12.18	12.30	378,218	12.09
9/18/2025	12.03	12.54	12.01	12.53	729,537	12.31
9/17/2025	11.85	12.25	11.85	12.03	229,634	11.82
9/16/2025	11.99	12.10	11.73	11.85	168,566	11.65
9/15/2025	11.67	12.05	11.65	11.97	232,428	11.76
9/12/2025	11.63	11.69	11.47	11.53	133,570	11.33
9/11/2025	11.57	11.77	11.44	11.71	214,792	11.51
9/10/2025	11.69	11.69	11.49	11.57	109,408	11.37
9/09/2025	11.86	11.94	11.61	11.66	142,120	11.46
9/08/2025	12.01	12.01	11.75	11.91	187,885	11.71
9/05/2025	12.43	12.46	12.00	12.03	126,317	11.82
9/04/2025	12.34	12.46	12.25	12.34	188,673	12.13
9/03/2025	12.15	12.29	11.95	12.24	205,899	12.03
9/02/2025	12.15	12.25	12.08	12.25	116,133	12.04