5 DAY PERFORMANCE
+28.93%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+16.42%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
-2.50%
Newton Golf Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.09 | $1.16 (6%) | $1.16 | $1.02 | 193.76 K | $47.17 K |
| 05/05/2026 | $1.18 | $1.07 (-9.32%) | $1.18 | $1.07 | 65.80 K | $49.24 K |
| 05/04/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 21.42 K | $54.76 K |
| 05/01/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.19 | 12.90 K | $55.69 K |
| 04/30/2026 | $1.30 | $1.20 (-7.69%) | $1.40 | $1.18 | 225.40 K | $55.23 K |
| 04/29/2026 | $1.26 | $1.31 (3.97%) | $1.31 | $1.23 | 36.25 K | $60.29 K |
| 04/28/2026 | $1.21 | $1.29 (6.61%) | $1.30 | $1.21 | 11.10 K | $59.37 K |
| 04/27/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.22 | 15.84 K | $57.07 K |
| 04/24/2026 | $1.14 | $1.30 (14.04%) | $1.32 | $1.14 | 36.90 K | $59.83 K |
| 04/23/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.06 | 60.03 K | $50.62 K |
| 04/22/2026 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.18 | 29.70 K | $54.30 K |
| 04/21/2026 | $1.28 | $1.23 (-3.91%) | $1.31 | $1.23 | 15.02 K | $56.61 K |
| 04/20/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 29.32 K | $57.53 K |
| 04/17/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.27 | 32.22 K | $59.83 K |
| 04/16/2026 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.24 | 37.70 K | $57.99 K |
| 04/15/2026 | $1.42 | $1.34 (-5.63%) | $1.46 | $1.34 | 19.53 K | $61.67 K |
| 04/14/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.30 | 55.75 K | $63.97 K |
| 04/13/2026 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.30 | 26.37 K | $60.29 K |
| 04/10/2026 | $1.34 | $1.35 (0.75%) | $1.44 | $1.25 | 75.20 K | $62.13 K |
| 04/09/2026 | $1.50 | $1.37 (-8.67%) | $1.62 | $1.09 | 129.92 K | $63.05 K |
| 04/08/2026 | $1.52 | $1.55 (1.97%) | $1.63 | $1.52 | 24.82 K | $71.33 K |
| 04/07/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 22.51 K | $69.49 K |
| 04/06/2026 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.46 | 10.22 K | $68.11 K |
| 04/02/2026 | $1.42 | $1.42 (0%) | $1.42 | $1.40 | 15.11 K | $65.35 K |
| 04/01/2026 | $1.50 | $1.42 (-5.33%) | $1.56 | $1.41 | 37.41 K | $65.35 K |
| 03/31/2026 | $1.40 | $1.59 (13.57%) | $1.61 | $1.40 | 117.00 K | $73.17 K |
| 03/30/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.42 | 19.42 K | $68.57 K |
| 03/27/2026 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.45 | 10.50 K | $66.73 K |
| 03/26/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.42 | 4.95 K | $67.19 K |
| 03/25/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 12.90 K | $68.11 K |
| 03/24/2026 | $1.50 | $1.55 (3.33%) | $1.57 | $1.50 | 19.87 K | $71.33 K |
| 03/23/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.46 | 8.80 K | $70.87 K |
| 03/20/2026 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.47 | 55.39 K | $70.87 K |
| 03/19/2026 | $1.62 | $1.55 (-4.32%) | $1.65 | $1.55 | 17.10 K | $71.33 K |
| 03/18/2026 | $1.64 | $1.65 (0.61%) | $1.69 | $1.62 | 21.40 K | $75.93 K |
| 03/17/2026 | $1.60 | $1.64 (2.5%) | $1.65 | $1.60 | 10.50 K | $75.47 K |
| 03/16/2026 | $1.59 | $1.66 (4.4%) | $1.69 | $1.59 | 26.50 K | $76.39 K |
| 03/13/2026 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.57 | 8.70 K | $72.71 K |
| 03/12/2026 | $1.53 | $1.60 (4.58%) | $1.63 | $1.53 | 11.70 K | $73.63 K |
| 03/11/2026 | $1.52 | $1.60 (5.26%) | $1.61 | $1.51 | 8.91 K | $73.63 K |
| 03/10/2026 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.54 | 7.92 K | $71.79 K |
| 03/09/2026 | $1.53 | $1.57 (2.61%) | $1.58 | $1.48 | 36.73 K | $72.25 K |
| 03/06/2026 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.57 | 5.12 K | $72.71 K |
| 03/05/2026 | $1.63 | $1.57 (-3.68%) | $1.67 | $1.56 | 11.02 K | $72.25 K |
| 03/04/2026 | $1.62 | $1.57 (-3.09%) | $1.69 | $1.56 | 25.36 K | $72.25 K |
| 03/03/2026 | $1.55 | $1.66 (7.1%) | $1.70 | $1.50 | 26.52 K | $76.39 K |
| 03/02/2026 | $1.60 | $1.57 (-1.88%) | $1.64 | $1.53 | 15.00 K | $72.25 K |
| 02/27/2026 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.61 | 23.30 K | $75.47 K |
| 02/26/2026 | $1.62 | $1.62 (0%) | $1.68 | $1.60 | 8.80 K | $74.55 K |
| 02/25/2026 | $1.64 | $1.64 (0%) | $1.69 | $1.60 | 10.40 K | $75.47 K |
| 02/24/2026 | $1.58 | $1.61 (1.9%) | $1.70 | $1.57 | 46.73 K | $74.09 K |
| 02/23/2026 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.53 | 35.23 K | $74.09 K |
| 02/20/2026 | $1.52 | $1.67 (9.87%) | $1.80 | $1.50 | 120.16 K | $76.86 K |
| 02/19/2026 | $1.49 | $1.55 (4.03%) | $1.59 | $1.49 | 7.83 K | $71.33 K |
| 02/18/2026 | $1.47 | $1.52 (3.4%) | $1.54 | $1.47 | 9.64 K | $69.95 K |
| 02/17/2026 | $1.46 | $1.46 (0%) | $1.49 | $1.39 | 18.10 K | $67.19 K |
| 02/13/2026 | $1.37 | $1.45 (5.84%) | $1.54 | $1.34 | 32.95 K | $66.73 K |
| 02/12/2026 | $1.49 | $1.37 (-8.05%) | $1.51 | $1.37 | 68.71 K | $63.05 K |
| 02/11/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.46 | 9.30 K | $69.03 K |
| 02/10/2026 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.45 | 19.60 K | $70.41 K |
| 02/09/2026 | $1.44 | $1.55 (7.64%) | $1.55 | $1.42 | 12.00 K | $71.33 K |
| 02/06/2026 | $1.49 | $1.46 (-2.01%) | $1.56 | $1.43 | 23.56 K | $67.19 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.
