5 DAY PERFORMANCE
+47.17%
1 MONTH PERFORMANCE
+95.00%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+6.85%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
-13.33%
Newton Golf Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 6.48 K | $48.68 K |
| 08/05/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 5.00 K | $48.22 K |
| 08/04/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 5.52 K | $49.59 K |
| 08/03/2026 | $1.03 | $1.07 (3.88%) | $1.12 | $1.00 | 11.20 K | $49.13 K |
| 07/31/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $1.00 | 20.01 K | $48.68 K |
| 07/30/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 25.90 K | $48.22 K |
| 07/29/2026 | $1.06 | $1.09 (2.83%) | $1.15 | $1.05 | 15.70 K | $50.05 K |
| 07/28/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.05 | 6.93 K | $48.68 K |
| 07/27/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.10 | 11.91 K | $52.35 K |
| 07/24/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.06 | 5.48 K | $50.51 K |
| 07/23/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.05 | 16.43 K | $50.51 K |
| 07/22/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.05 | 7.60 K | $50.51 K |
| 07/21/2026 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.05 | 6.89 K | $48.22 K |
| 07/20/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.07 | 13.63 K | $51.89 K |
| 07/17/2026 | $1.19 | $1.08 (-9.24%) | $1.21 | $1.02 | 39.15 K | $49.59 K |
| 07/16/2026 | $1.02 | $1.15 (12.75%) | $1.20 | $1.01 | 146.52 K | $52.81 K |
| 07/15/2026 | $0.99 | $1.00 (1.01%) | $1.01 | $0.97 | 19.06 K | $45.92 K |
| 07/14/2026 | $0.87 | $0.97 (11.95%) | $0.99 | $0.86 | 100.21 K | $44.57 K |
| 07/13/2026 | $0.83 | $0.87 (3.93%) | $0.87 | $0.80 | 58.31 K | $39.81 K |
| 07/10/2026 | $0.82 | $0.79 (-4.66%) | $0.89 | $0.77 | 140.40 K | $36.07 K |
| 07/09/2026 | $0.78 | $0.78 (0.26%) | $0.89 | $0.70 | 650.88 K | $35.91 K |
| 07/08/2026 | $0.85 | $0.76 (-10.36%) | $0.85 | $0.72 | 91.92 K | $34.99 K |
| 07/07/2026 | $0.90 | $0.80 (-11.38%) | $0.95 | $0.80 | 17.53 K | $36.74 K |
| 07/06/2026 | $0.82 | $0.89 (8.55%) | $0.92 | $0.80 | 139.12 K | $40.86 K |
| 07/02/2026 | $0.88 | $0.82 (-6.53%) | $0.88 | $0.80 | 29.00 K | $37.65 K |
| 07/01/2026 | $0.84 | $0.86 (2.38%) | $0.89 | $0.84 | 15.24 K | $39.49 K |
| 06/30/2026 | $0.97 | $0.84 (-13.19%) | $1.00 | $0.81 | 109.02 K | $38.57 K |
| 06/29/2026 | $1.00 | $0.96 (-3.93%) | $1.02 | $0.96 | 69.40 K | $44.12 K |
| 06/26/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 2.63 K | $46.38 K |
| 06/25/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 16.80 K | $46.84 K |
| 06/24/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 11.30 K | $47.30 K |
| 06/23/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $0.98 | 21.41 K | $48.68 K |
| 06/22/2026 | $0.96 | $1.05 (9.38%) | $1.05 | $0.94 | 140.74 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 | $40.88 K |
| 05/26/2026 | $0.90 | $0.90 (0%) | $0.94 | $0.88 | 42.20 K | $41.33 K |
| 05/22/2026 | $0.95 | $0.91 (-4.21%) | $0.96 | $0.91 | 50.80 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 | 104.30 K | $47.30 K |
| 05/18/2026 | $1.00 | $0.98 (-2.5%) | $1.02 | $0.92 | 70.80 K | $44.77 K |
| 05/15/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.00 | 97.20 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 | 30.00 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 | 31.40 K | $51.89 K |
| 05/08/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.11 | 47.10 K | $56.48 K |
| 05/07/2026 | $1.23 | $1.17 (-4.47%) | $1.24 | $1.12 | 17.90 K | $53.73 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.
