Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.130
+0.210 (22.83%)
At close: Oct 26, 2026, 4:00 PM EDT
1.130
0.00 (0.00%)
Pre-market: Oct 27, 2026, 7:00 AM EDT
Newton Golf Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.91 | 1.20 | 0.85 | 1.13 | 1.13 | 22.83% | 416,839 |
| Oct 23, 2026 | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | 0.44% | 17,801 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 6.02% | 10,372 |
| Oct 21, 2026 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -7.10% | 14,380 |
| Oct 20, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.89% | 6,412 |
| Oct 19, 2026 | 1.06 | 1.06 | 0.86 | 0.92 | 0.92 | -5.94% | 78,627 |
| Oct 16, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -1.99% | 22,258 |
| Oct 15, 2026 | 0.95 | 1.04 | 0.92 | 1.00 | 1.00 | 2.10% | 697,759 |
| Oct 14, 2026 | 0.82 | 0.98 | 0.76 | 0.98 | 0.98 | 13.86% | 81,868 |
| Oct 13, 2026 | 1.10 | 1.10 | 0.77 | 0.86 | 0.86 | -24.55% | 419,110 |
| Oct 12, 2026 | 1.06 | 1.22 | 1.06 | 1.14 | 1.14 | 5.56% | 85,215 |
| Oct 9, 2026 | 1.17 | 1.37 | 1.05 | 1.08 | 1.08 | -5.26% | 1,898,424 |
| Oct 8, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -2.56% | 30,065 |
| Oct 7, 2026 | 1.11 | 1.22 | 1.11 | 1.17 | 1.17 | - | 90,202 |
| Oct 6, 2026 | 1.11 | 1.27 | 1.08 | 1.17 | 1.17 | 3.54% | 82,077 |
| Oct 5, 2026 | 1.07 | 1.23 | 1.07 | 1.13 | 1.13 | -7.38% | 125,185 |
| Oct 2, 2026 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 15.09% | 152,750 |
| Oct 1, 2026 | 1.08 | 1.12 | 1.00 | 1.06 | 1.06 | -4.50% | 35,616 |
| Sep 30, 2026 | 1.05 | 1.12 | 0.99 | 1.11 | 1.11 | 5.71% | 62,011 |
| Sep 29, 2026 | 0.97 | 1.06 | 0.92 | 1.05 | 1.05 | 4.48% | 73,068 |
| Sep 28, 2026 | 1.02 | 1.03 | 0.89 | 1.01 | 1.01 | -3.37% | 296,618 |
| Sep 25, 2026 | 1.00 | 1.10 | 0.96 | 1.04 | 1.04 | 8.00% | 175,243 |
| Sep 24, 2026 | 1.05 | 1.21 | 0.82 | 0.96 | 0.96 | -15.90% | 878,603 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.14% | 17,544 |
| Sep 22, 2026 | 1.17 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 32,534 |
| Sep 21, 2026 | 1.17 | 1.28 | 1.10 | 1.15 | 1.15 | -1.71% | 47,048 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 14,158 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | 4.59% | 7,950 |
| Sep 16, 2026 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -1.80% | 20,355 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.04 | 1.11 | 1.11 | -5.01% | 50,218 |
| Sep 14, 2026 | 1.20 | 1.26 | 1.15 | 1.17 | 1.17 | -7.98% | 14,590 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 9,024 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.21 | 1.29 | 1.29 | 3.20% | 8,568 |
| Sep 9, 2026 | 1.29 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 16,693 |
| Sep 8, 2026 | 1.33 | 1.34 | 1.24 | 1.30 | 1.30 | -3.70% | 39,204 |
| Sep 4, 2026 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | 3.87% | 22,200 |
| Sep 3, 2026 | 1.19 | 1.35 | 1.19 | 1.30 | 1.30 | 12.04% | 13,963 |
| Sep 2, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 13,192 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 6,762 |
| Aug 31, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 10,986 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 5,173 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 10,251 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -6.83% | 15,418 |
| Aug 25, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 3.32% | 19,176 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | -8.08% | 20,746 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | -2.11% | 11,637 |
| Aug 20, 2026 | 1.33 | 1.44 | 1.30 | 1.42 | 1.42 | 6.77% | 18,351 |
| Aug 19, 2026 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | 3.10% | 16,714 |
| Aug 18, 2026 | 1.40 | 1.46 | 1.22 | 1.29 | 1.29 | -12.24% | 83,591 |
| Aug 17, 2026 | 1.40 | 1.49 | 1.28 | 1.47 | 1.47 | 10.53% | 381,396 |