5 DAY PERFORMANCE
+54.46%
1 MONTH PERFORMANCE
+27.87%
3 MONTH PERFORMANCE
+44.44%
6 MONTH PERFORMANCE
+31.09%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+17.29%
Newton Golf Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.82 | $0.85 (4.18%) | $0.85 | $0.82 | 2.60 K | |
| 11/03/2026 | $1.05 | $0.81 (-22.99%) | $1.05 | $0.77 | 260.96 K | $3.72 M |
| 11/02/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.01 | 6.71 K | $4.79 M |
| 10/30/2026 | $1.07 | $1.01 (-5.61%) | $1.10 | $1.01 | 5.50 K | $4.65 M |
| 10/29/2026 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.05 | 18.00 K | $4.93 M |
| 10/28/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.04 | 60.90 K | $5.07 M |
| 10/27/2026 | $1.11 | $1.06 (-4.5%) | $1.17 | $1.05 | 24.83 K | $4.88 M |
| 10/26/2026 | $0.91 | $1.13 (24.18%) | $1.20 | $0.85 | 416.84 K | $5.20 M |
| 10/23/2026 | $0.89 | $0.92 (3.37%) | $0.97 | $0.89 | 17.80 K | $4.24 M |
| 10/22/2026 | $0.93 | $0.92 (-1.43%) | $0.93 | $0.89 | 10.40 K | $4.22 M |
| 10/21/2026 | $0.92 | $0.86 (-6.58%) | $0.92 | $0.85 | 14.40 K | $3.98 M |
| 10/20/2026 | $0.91 | $0.93 (2.12%) | $0.93 | $0.90 | 6.41 K | $4.28 M |
| 10/19/2026 | $1.06 | $0.92 (-13.04%) | $1.06 | $0.86 | 78.63 K | $4.25 M |
| 10/16/2026 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.95 | 22.26 K | $4.51 M |
| 10/15/2026 | $0.95 | $1.00 (5.26%) | $1.04 | $0.92 | 697.76 K | $4.61 M |
| 10/14/2026 | $0.82 | $0.98 (19.28%) | $0.98 | $0.76 | 81.87 K | $4.51 M |
| 10/13/2026 | $1.10 | $0.86 (-21.81%) | $1.10 | $0.77 | 419.11 K | $3.96 M |
| 10/12/2026 | $1.06 | $1.14 (7.55%) | $1.22 | $1.06 | 85.22 K | $5.25 M |
| 10/09/2026 | $1.17 | $1.08 (-7.69%) | $1.37 | $1.05 | 1.90 M | $4.97 M |
| 10/08/2026 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.13 | 30.07 K | $5.25 M |
| 10/07/2026 | $1.11 | $1.17 (5.41%) | $1.22 | $1.11 | 90.20 K | $5.39 M |
| 10/06/2026 | $1.11 | $1.17 (5.41%) | $1.27 | $1.08 | 82.08 K | $5.39 M |
| 10/05/2026 | $1.07 | $1.13 (5.61%) | $1.23 | $1.07 | 125.20 K | $5.20 M |
| 10/02/2026 | $1.05 | $1.22 (16.19%) | $1.22 | $1.05 | 152.75 K | $5.62 M |
| 10/01/2026 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.00 | 35.62 K | $4.88 M |
| 09/30/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $0.99 | 62.01 K | $5.11 M |
| 09/29/2026 | $0.97 | $1.05 (7.71%) | $1.06 | $0.92 | 73.07 K | $4.84 M |
| 09/28/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.89 | 296.62 K | $4.61 M |
| 09/25/2026 | $1.00 | $1.04 (4%) | $1.10 | $0.96 | 175.24 K | $4.79 M |
| 09/24/2026 | $1.05 | $0.96 (-8.29%) | $1.21 | $0.82 | 878.60 K | $4.44 M |
| 09/23/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 17.54 K | $5.30 M |
| 09/22/2026 | $1.17 | $1.17 (0%) | $1.22 | $1.13 | 32.53 K | $5.39 M |
| 09/21/2026 | $1.17 | $1.15 (-1.71%) | $1.28 | $1.10 | 47.05 K | $5.30 M |
| 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 |
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.
