5 DAY PERFORMANCE
+43.12%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
+51.46%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
-22.39%
Newton Golf Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.14 | $1.17 (2.63%) | $1.17 | $1.11 | 14.20 K | $5.39 M |
| 09/17/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 7.95 K | $5.25 M |
| 09/16/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.07 | 20.36 K | $5.02 M |
| 09/15/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.04 | 50.22 K | $5.11 M |
| 09/14/2026 | $1.20 | $1.17 (-2.5%) | $1.26 | $1.15 | 14.60 K | $5.39 M |
| 09/11/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.22 | 9.02 K | $5.85 M |
| 09/10/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.21 | 8.60 K | $5.94 M |
| 09/09/2026 | $1.29 | $1.25 (-3.1%) | $1.36 | $1.25 | 16.70 K | $5.76 M |
| 09/08/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.24 | 39.20 K | $5.99 M |
| 09/04/2026 | $1.28 | $1.35 (5.47%) | $1.35 | $1.26 | 22.20 K | $6.22 M |
| 09/03/2026 | $1.19 | $1.30 (9.24%) | $1.35 | $1.19 | 13.96 K | $5.99 M |
| 09/02/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 13.20 K | $5.34 M |
| 09/01/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 6.80 K | $5.34 M |
| 08/31/2026 | $1.17 | $1.18 (0.85%) | $1.22 | $1.15 | 11.00 K | $5.44 M |
| 08/28/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.19 | 5.17 K | $5.53 M |
| 08/27/2026 | $1.24 | $1.24 (0%) | $1.25 | $1.20 | 10.25 K | $5.71 M |
| 08/26/2026 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.23 | 15.42 K | $5.67 M |
| 08/25/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 19.20 K | $6.08 M |
| 08/24/2026 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.25 | 20.75 K | $5.90 M |
| 08/21/2026 | $1.39 | $1.39 (0%) | $1.39 | $1.32 | 11.64 K | $6.40 M |
| 08/20/2026 | $1.33 | $1.42 (6.77%) | $1.44 | $1.30 | 18.40 K | $6.54 M |
| 08/19/2026 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.31 | 16.71 K | $6.13 M |
| 08/18/2026 | $1.40 | $1.29 (-7.86%) | $1.46 | $1.22 | 83.60 K | $5.94 M |
| 08/17/2026 | $1.40 | $1.47 (5%) | $1.49 | $1.27 | 381.40 K | $6.77 M |
| 08/14/2026 | $1.29 | $1.33 (3.1%) | $1.35 | $1.27 | 659.90 K | $6.13 M |
| 08/13/2026 | $1.24 | $1.32 (6.45%) | $1.35 | $1.24 | 41.03 K | $6.08 M |
| 08/12/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.23 | 7.24 K | $5.76 M |
| 08/11/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.14 | 128.21 K | $5.57 M |
| 08/10/2026 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.13 | 10.70 K | $5.25 M |
| 08/07/2026 | $1.11 | $1.25 (12.61%) | $1.25 | $1.09 | 52.77 K | $5.76 M |
| 08/06/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 6.76 K | $4.88 M |
| 08/05/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 5.00 K | $4.84 M |
| 08/04/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 5.52 K | $4.97 M |
| 08/03/2026 | $1.03 | $1.07 (3.88%) | $1.12 | $1.00 | 11.20 K | $4.93 M |
| 07/31/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $1.00 | 20.01 K | $4.88 M |
| 07/30/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 25.90 K | $4.84 M |
| 07/29/2026 | $1.06 | $1.09 (2.83%) | $1.15 | $1.05 | 15.70 K | $5.02 M |
| 07/28/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.05 | 6.93 K | $4.88 M |
| 07/27/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.10 | 11.91 K | $5.25 M |
| 07/24/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.06 | 5.48 K | $5.07 M |
| 07/23/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.05 | 16.43 K | $5.07 M |
| 07/22/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.05 | 7.60 K | $5.07 M |
| 07/21/2026 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.05 | 6.89 K | $4.84 M |
| 07/20/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.07 | 13.63 K | $5.20 M |
| 07/17/2026 | $1.19 | $1.08 (-9.24%) | $1.21 | $1.02 | 39.15 K | $4.97 M |
| 07/16/2026 | $1.02 | $1.15 (12.75%) | $1.20 | $1.01 | 146.52 K | $5.30 M |
| 07/15/2026 | $0.99 | $1.00 (1.01%) | $1.01 | $0.97 | 19.06 K | $4.61 M |
| 07/14/2026 | $0.87 | $0.97 (11.95%) | $0.99 | $0.86 | 100.21 K | $4.47 M |
| 07/13/2026 | $0.83 | $0.87 (3.93%) | $0.87 | $0.80 | 58.31 K | $3.99 M |
| 07/10/2026 | $0.82 | $0.79 (-4.66%) | $0.89 | $0.77 | 140.40 K | $3.62 M |
| 07/09/2026 | $0.78 | $0.78 (0.26%) | $0.89 | $0.70 | 650.88 K | $3.60 M |
| 07/08/2026 | $0.85 | $0.76 (-10.36%) | $0.85 | $0.72 | 91.92 K | $3.51 M |
| 07/07/2026 | $0.90 | $0.80 (-11.38%) | $0.95 | $0.80 | 17.53 K | $3.68 M |
| 07/06/2026 | $0.82 | $0.89 (8.55%) | $0.92 | $0.80 | 139.12 K | $4.10 M |
| 07/02/2026 | $0.88 | $0.82 (-6.53%) | $0.88 | $0.80 | 29.00 K | $3.78 M |
| 07/01/2026 | $0.84 | $0.86 (2.38%) | $0.89 | $0.84 | 15.24 K | $3.96 M |
| 06/30/2026 | $0.97 | $0.84 (-13.19%) | $1.00 | $0.81 | 109.02 K | $3.87 M |
| 06/29/2026 | $1.00 | $0.96 (-3.93%) | $1.02 | $0.96 | 69.40 K | $4.43 M |
| 06/26/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 2.63 K | $4.65 M |
| 06/25/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 16.80 K | $4.70 M |
| 06/24/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 11.30 K | $4.74 M |
| 06/23/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $0.98 | 21.41 K | $4.88 M |
| 06/22/2026 | $0.96 | $1.05 (9.38%) | $1.05 | $0.94 | 140.74 K | $4.84 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.
