5 DAY PERFORMANCE
-9.18%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-89.42%
6 MONTH PERFORMANCE
-96.63%
YEAR-TO-DATE PERFORMANCE
-85.87%
1 YEAR PERFORMANCE
-98.81%
Newton Golf Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.72 | 245,073 | $117,300 |
| 04/29/2025 | $1.80 | $1.88 (4.44%) | $1.93 | $1.80 | 156,400 | $123,890 |
| 04/28/2025 | $1.94 | $1.85 (-4.64%) | $1.97 | $1.75 | 379,300 | $121,913 |
| 04/25/2025 | $1.84 | $1.96 (6.52%) | $2.08 | $1.83 | 420,900 | $129,162 |
| 04/24/2025 | $1.79 | $1.86 (3.91%) | $1.87 | $1.68 | 345,900 | $218,803 |
| 04/23/2025 | $1.83 | $1.78 (-2.73%) | $1.93 | $1.75 | 331,700 | $209,392 |
| 04/22/2025 | $1.89 | $1.85 (-2.12%) | $1.95 | $1.83 | 345,300 | $217,627 |
| 04/21/2025 | $2.07 | $1.88 (-9.18%) | $2.10 | $1.84 | 382,100 | $221,156 |
| 04/17/2025 | $1.88 | $1.94 (3.19%) | $2.03 | $1.86 | 435,800 | $228,214 |
| 04/16/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.75 | 403,400 | $215,274 |
| 04/15/2025 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.77 | 526,200 | $212,921 |
| 04/14/2025 | $1.85 | $1.89 (2.16%) | $2.08 | $1.85 | 894,900 | $222,332 |
| 04/11/2025 | $1.92 | $1.85 (-3.65%) | $2.04 | $1.84 | 671,200 | $217,627 |
| 04/10/2025 | $2.34 | $1.97 (-15.81%) | $2.45 | $1.86 | 999,500 | $231,743 |
| 04/09/2025 | $2.51 | $2.36 (-5.98%) | $2.54 | $2.00 | 1.55 M | $277,621 |
| 04/08/2025 | $3.12 | $2.53 (-18.91%) | $3.35 | $2.40 | 3.65 M | $297,619 |
| 04/07/2025 | $2.38 | $2.82 (18.49%) | $3.50 | $2.31 | 60.97 M | $331,734 |
| 04/04/2025 | $1.67 | $1.86 (11.38%) | $1.99 | $1.55 | 2.67 M | $218,803 |
| 04/03/2025 | $1.58 | $1.48 (-6.33%) | $1.61 | $1.42 | 574,900 | $174,101 |
| 04/02/2025 | $1.69 | $1.72 (1.78%) | $1.85 | $1.63 | 770,000 | $202,334 |
| 04/01/2025 | $2.12 | $1.75 (-17.45%) | $2.13 | $1.63 | 2.50 M | $205,863 |
| 03/31/2025 | $1.73 | $2.09 (20.81%) | $2.53 | $1.72 | 65.15 M | $245,859 |
| 03/28/2025 | $1.66 | $1.49 (-10.24%) | $1.72 | $1.35 | 771,100 | $175,278 |
| 03/27/2025 | $1.74 | $1.73 (-0.57%) | $1.83 | $1.65 | 663,700 | $203,510 |
| 03/26/2025 | $1.63 | $1.83 (12.27%) | $1.95 | $1.63 | 12.60 M | $215,274 |
| 03/25/2025 | $1.77 | $1.65 (-6.78%) | $1.80 | $1.60 | 556,000 | $194,099 |
| 03/24/2025 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.72 | 720,600 | $203,510 |
| 03/21/2025 | $2.05 | $1.85 (-9.76%) | $2.17 | $1.76 | 835,600 | $217,627 |
| 03/20/2025 | $2.10 | $2.01 (-4.29%) | $2.35 | $2.00 | 384,600 | $236,448 |
| 03/19/2025 | $2.08 | $2.24 (7.69%) | $2.33 | $1.92 | 922,800 | $263,505 |
| 03/18/2025 | $1.97 | $2.26 (14.72%) | $2.39 | $1.70 | 1.92 M | $265,857 |
| 03/17/2025 | $2.06 | $1.98 (-3.88%) | $2.67 | $1.76 | 2.70 M | $232,919 |
| 03/14/2025 | $3.60 | $3.00 (-16.67%) | $3.72 | $2.70 | 1.61 M | $352,908 |
| 03/13/2025 | $5.73 | $4.20 (-26.7%) | $6.42 | $3.99 | 12.19 M | $494,071 |
| 03/12/2025 | $3.15 | $3.24 (2.86%) | $4.11 | $3.15 | 768,740 | $381,141 |
| 03/11/2025 | $3.60 | $3.21 (-10.83%) | $3.63 | $2.70 | 1.21 M | $377,612 |
| 03/10/2025 | $5.31 | $4.80 (-9.6%) | $5.40 | $4.65 | 254,937 | $564,653 |
| 03/07/2025 | $5.31 | $5.31 (0%) | $5.40 | $4.95 | 356,927 | $624,647 |
| 03/06/2025 | $5.40 | $5.31 (-1.67%) | $6.06 | $4.80 | 803,650 | $624,647 |
| 03/05/2025 | $4.56 | $5.25 (15.13%) | $6.30 | $4.47 | 3.08 M | $617,589 |
| 03/04/2025 | $3.72 | $4.56 (22.58%) | $5.19 | $3.36 | 2.33 M | $536,420 |
| 03/03/2025 | $3.90 | $5.70 (46.15%) | $7.20 | $3.06 | 5.38 M | $670,525 |
| 02/28/2025 | $6.60 | $6.27 (-5%) | $7.95 | $6.00 | 1.94 M | $737,578 |
| 02/27/2025 | $15.72 | $12.18 (-22.52%) | $18.60 | $12.00 | 656,417 | $1.43 M |
| 02/26/2025 | $18.93 | $21.96 (16.01%) | $22.02 | $18.21 | 152,537 | $2.58 M |
| 02/25/2025 | $21.90 | $19.65 (-10.27%) | $22.20 | $18.30 | 74,923 | $2.31 M |
| 02/24/2025 | $21.69 | $22.26 (2.63%) | $26.67 | $20.52 | 155,900 | $2.62 M |
| 02/21/2025 | $23.10 | $19.89 (-13.9%) | $24.45 | $18.51 | 201,603 | $2.34 M |
| 02/20/2025 | $24.18 | $24.03 (-0.62%) | $27.27 | $23.25 | 84,017 | $2.83 M |
| 02/19/2025 | $24.81 | $25.26 (1.81%) | $27.60 | $22.20 | 108,290 | $2.97 M |
| 02/18/2025 | $28.65 | $25.20 (-12.04%) | $31.80 | $22.20 | 226,713 | $2.96 M |
| 02/14/2025 | $18.90 | $26.64 (40.95%) | $40.20 | $17.01 | 4.38 M | $3.13 M |
| 02/13/2025 | $19.50 | $17.85 (-8.46%) | $22.20 | $16.98 | 135,363 | $2.10 M |
| 02/12/2025 | $15.45 | $22.14 (43.3%) | $25.50 | $13.80 | 2.43 M | $2.60 M |
| 02/11/2025 | $12.21 | $11.97 (-1.97%) | $12.51 | $10.50 | 58,847 | $1.41 M |
| 02/10/2025 | $15.00 | $12.30 (-18%) | $15.60 | $11.13 | 118,757 | $1.45 M |
| 02/07/2025 | $16.80 | $13.98 (-16.79%) | $17.04 | $13.50 | 89,743 | $1.64 M |
| 02/06/2025 | $19.50 | $17.40 (-10.77%) | $19.83 | $17.07 | 66,460 | $2.05 M |
| 02/05/2025 | $17.85 | $20.28 (13.61%) | $22.14 | $16.89 | 96,373 | $2.39 M |
| 02/04/2025 | $19.47 | $18.03 (-7.4%) | $20.67 | $16.80 | 86,603 | $2.12 M |
| 02/03/2025 | $17.40 | $19.20 (10.34%) | $22.35 | $16.20 | 335,793 | $2.26 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.
