5 DAY PERFORMANCE
+51.46%
1 MONTH PERFORMANCE
+71.43%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+1.96%
Newton Golf Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.96 | $1.05 (9.38%) | $1.06 | $0.94 | 139.75 K | $48.22 K |
| 06/18/2026 | $1.04 | $1.03 (-0.96%) | $1.10 | $1.03 | 42.74 K | $47.30 K |
| 06/17/2026 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 11.01 K | $47.76 K |
| 06/16/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.01 | 13.04 K | $46.38 K |
| 06/15/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 10.01 K | $46.84 K |
| 06/12/2026 | $1.06 | $1.00 (-5.66%) | $1.08 | $0.96 | 51.40 K | $45.92 K |
| 06/11/2026 | $1.03 | $0.99 (-3.5%) | $1.03 | $0.95 | 32.33 K | $45.64 K |
| 06/10/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.95 | 26.48 K | $46.84 K |
| 06/09/2026 | $1.02 | $1.00 (-2.45%) | $1.03 | $0.99 | 6.53 K | $45.69 K |
| 06/08/2026 | $0.99 | $1.01 (2.04%) | $1.04 | $0.99 | 16.21 K | $46.38 K |
| 06/05/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 17.20 K | $46.38 K |
| 06/04/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.00 | 14.69 K | $47.30 K |
| 06/03/2026 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 52.76 K | $46.84 K |
| 06/02/2026 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.97 | 38.50 K | $45.00 K |
| 06/01/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.02 | 34.73 K | $46.84 K |
| 05/29/2026 | $0.98 | $1.02 (4.19%) | $1.02 | $0.90 | 55.36 K | $46.84 K |
| 05/28/2026 | $0.89 | $1.03 (16.12%) | $1.10 | $0.86 | 191.24 K | $47.30 K |
| 05/27/2026 | $0.85 | $0.89 (4.67%) | $0.90 | $0.85 | 27.85 K | $40.87 K |
| 05/26/2026 | $0.90 | $0.90 (0%) | $0.94 | $0.88 | 42.76 K | $41.33 K |
| 05/22/2026 | $0.95 | $0.91 (-4.21%) | $0.96 | $0.91 | 51.68 K | $41.79 K |
| 05/21/2026 | $1.04 | $0.95 (-8.65%) | $1.04 | $0.93 | 27.20 K | $43.62 K |
| 05/20/2026 | $0.96 | $0.95 (-1.25%) | $1.04 | $0.95 | 120.90 K | $43.62 K |
| 05/19/2026 | $0.96 | $1.03 (7.29%) | $1.06 | $0.92 | 104.34 K | $47.30 K |
| 05/18/2026 | $1.00 | $0.98 (-2.5%) | $1.02 | $0.92 | 70.83 K | $44.77 K |
| 05/15/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.00 | 97.34 K | $50.05 K |
| 05/14/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.07 | 44.90 K | $50.97 K |
| 05/13/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 30.01 K | $50.97 K |
| 05/12/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 12.30 K | $53.27 K |
| 05/11/2026 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.10 | 31.42 K | $51.89 K |
| 05/08/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.11 | 47.14 K | $56.48 K |
| 05/07/2026 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.12 | 17.90 K | $54.19 K |
| 05/06/2026 | $1.08 | $1.23 (13.89%) | $1.25 | $1.02 | 292.05 K | $56.48 K |
| 05/05/2026 | $1.18 | $1.07 (-9.32%) | $1.18 | $1.07 | 65.80 K | $49.13 K |
| 05/04/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 21.42 K | $54.64 K |
| 05/01/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.19 | 12.90 K | $55.56 K |
| 04/30/2026 | $1.30 | $1.20 (-7.69%) | $1.40 | $1.18 | 225.40 K | $55.10 K |
| 04/29/2026 | $1.26 | $1.31 (3.97%) | $1.31 | $1.23 | 36.25 K | $60.16 K |
| 04/28/2026 | $1.21 | $1.29 (6.61%) | $1.30 | $1.21 | 11.10 K | $59.24 K |
| 04/27/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.22 | 15.84 K | $56.94 K |
| 04/24/2026 | $1.14 | $1.30 (14.04%) | $1.32 | $1.14 | 36.90 K | $59.70 K |
| 04/23/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.06 | 60.03 K | $50.51 K |
| 04/22/2026 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.18 | 29.70 K | $54.19 K |
| 04/21/2026 | $1.28 | $1.23 (-3.91%) | $1.31 | $1.23 | 15.02 K | $56.48 K |
| 04/20/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 29.32 K | $57.40 K |
| 04/17/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.27 | 32.22 K | $59.70 K |
| 04/16/2026 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.24 | 37.70 K | $57.86 K |
| 04/15/2026 | $1.42 | $1.34 (-5.63%) | $1.46 | $1.34 | 19.53 K | $61.53 K |
| 04/14/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.30 | 55.75 K | $63.83 K |
| 04/13/2026 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.30 | 26.37 K | $60.16 K |
| 04/10/2026 | $1.34 | $1.35 (0.75%) | $1.44 | $1.25 | 75.20 K | $61.99 K |
| 04/09/2026 | $1.50 | $1.37 (-8.67%) | $1.62 | $1.09 | 129.92 K | $62.91 K |
| 04/08/2026 | $1.52 | $1.55 (1.97%) | $1.63 | $1.52 | 24.82 K | $71.18 K |
| 04/07/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 22.51 K | $69.34 K |
| 04/06/2026 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.46 | 10.22 K | $67.96 K |
| 04/02/2026 | $1.42 | $1.42 (0%) | $1.42 | $1.40 | 15.11 K | $65.21 K |
| 04/01/2026 | $1.50 | $1.42 (-5.33%) | $1.56 | $1.41 | 37.41 K | $65.21 K |
| 03/31/2026 | $1.40 | $1.59 (13.57%) | $1.61 | $1.40 | 117.00 K | $73.01 K |
| 03/30/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.42 | 19.42 K | $68.42 K |
| 03/27/2026 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.45 | 10.50 K | $66.58 K |
| 03/26/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.42 | 4.95 K | $67.04 K |
| 03/25/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 12.90 K | $67.96 K |
| 03/24/2026 | $1.50 | $1.55 (3.33%) | $1.57 | $1.50 | 19.87 K | $71.18 K |
| 03/23/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.46 | 8.80 K | $70.72 K |
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.
