5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
-76.08%
3 MONTH PERFORMANCE
-86.23%
6 MONTH PERFORMANCE
-98.67%
YEAR-TO-DATE PERFORMANCE
-88.10%
1 YEAR PERFORMANCE
-99.17%
Newton Golf Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.66 | $1.49 (-10.24%) | $1.72 | $1.35 | 734,820 | $442,804 |
| 03/27/2025 | $1.74 | $1.73 (-0.57%) | $1.83 | $1.65 | 663,700 | $514,128 |
| 03/26/2025 | $1.63 | $1.83 (12.27%) | $1.95 | $1.63 | 12.60 M | $543,847 |
| 03/25/2025 | $1.77 | $1.65 (-6.78%) | $1.80 | $1.60 | 556,000 | $490,354 |
| 03/24/2025 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.72 | 720,600 | $514,128 |
| 03/21/2025 | $2.05 | $1.85 (-9.76%) | $2.17 | $1.76 | 835,600 | $549,790 |
| 03/20/2025 | $2.10 | $2.01 (-4.29%) | $2.35 | $2.00 | 384,600 | $597,340 |
| 03/19/2025 | $2.08 | $2.24 (7.69%) | $2.33 | $1.92 | 922,800 | $665,692 |
| 03/18/2025 | $1.97 | $2.26 (14.72%) | $2.39 | $1.70 | 1.92 M | $671,636 |
| 03/17/2025 | $2.06 | $1.98 (-3.88%) | $2.67 | $1.76 | 2.70 M | $655,754 |
| 03/14/2025 | $3.60 | $3.00 (-16.67%) | $3.72 | $2.70 | 1.61 M | $891,552 |
| 03/13/2025 | $5.73 | $4.20 (-26.7%) | $6.42 | $3.99 | 12.19 M | $0 |
| 03/12/2025 | $3.15 | $3.24 (2.86%) | $4.11 | $3.15 | 768,740 | |
| 03/11/2025 | $3.60 | $3.21 (-10.83%) | $3.63 | $2.70 | 1.21 M | |
| 03/10/2025 | $5.31 | $4.80 (-9.6%) | $5.40 | $4.65 | 254,937 | |
| 03/07/2025 | $5.31 | $5.31 (0%) | $5.40 | $4.95 | 356,927 | |
| 03/06/2025 | $5.40 | $5.31 (-1.67%) | $6.06 | $4.80 | 803,650 | |
| 03/05/2025 | $4.56 | $5.25 (15.13%) | $6.30 | $4.47 | 3.08 M | |
| 03/04/2025 | $3.72 | $4.56 (22.58%) | $5.19 | $3.36 | 2.33 M | |
| 03/03/2025 | $3.90 | $5.70 (46.15%) | $7.20 | $3.06 | 5.38 M | |
| 02/28/2025 | $6.60 | $6.27 (-5%) | $7.95 | $6.00 | 1.94 M | |
| 02/27/2025 | $15.72 | $12.18 (-22.52%) | $18.60 | $12.00 | 656,417 | |
| 02/26/2025 | $18.93 | $21.96 (16.01%) | $22.02 | $18.21 | 152,537 | |
| 02/25/2025 | $21.90 | $19.65 (-10.27%) | $22.20 | $18.30 | 74,923 | |
| 02/24/2025 | $21.69 | $22.26 (2.63%) | $26.67 | $20.52 | 155,900 | |
| 02/21/2025 | $23.10 | $19.89 (-13.9%) | $24.45 | $18.51 | 201,603 | |
| 02/20/2025 | $24.18 | $24.03 (-0.62%) | $27.27 | $23.25 | 84,017 | |
| 02/19/2025 | $24.81 | $25.26 (1.81%) | $27.60 | $22.20 | 108,290 | |
| 02/18/2025 | $28.65 | $25.20 (-12.04%) | $31.80 | $22.20 | 226,713 | |
| 02/14/2025 | $18.90 | $26.64 (40.95%) | $40.20 | $17.01 | 4.38 M | |
| 02/13/2025 | $19.50 | $17.85 (-8.46%) | $22.20 | $16.98 | 135,363 | |
| 02/12/2025 | $15.45 | $22.14 (43.3%) | $25.50 | $13.80 | 2.43 M | |
| 02/11/2025 | $12.21 | $11.97 (-1.97%) | $12.51 | $10.50 | 58,847 | |
| 02/10/2025 | $15.00 | $12.30 (-18%) | $15.60 | $11.13 | 118,757 | |
| 02/07/2025 | $16.80 | $13.98 (-16.79%) | $17.04 | $13.50 | 89,743 | |
| 02/06/2025 | $19.50 | $17.40 (-10.77%) | $19.83 | $17.07 | 66,460 | |
| 02/05/2025 | $17.85 | $20.28 (13.61%) | $22.14 | $16.89 | 96,373 | |
| 02/04/2025 | $19.47 | $18.03 (-7.4%) | $20.67 | $16.80 | 86,603 | |
| 02/03/2025 | $17.40 | $19.20 (10.34%) | $22.35 | $16.20 | 335,793 | |
| 01/31/2025 | $23.40 | $16.83 (-28.08%) | $23.64 | $15.96 | 243,287 | |
| 01/30/2025 | $23.10 | $27.03 (17.01%) | $32.70 | $21.90 | 4.32 M | |
| 01/29/2025 | $13.50 | $17.70 (31.11%) | $18.84 | $10.32 | 1.74 M | |
| 01/28/2025 | $9.00 | $11.40 (26.67%) | $11.97 | $8.40 | 208,240 | |
| 01/27/2025 | $9.30 | $8.70 (-6.45%) | $9.30 | $8.34 | 45,850 | |
| 01/24/2025 | $8.70 | $9.33 (7.24%) | $9.45 | $8.70 | 9,640 | |
| 01/23/2025 | $9.06 | $8.97 (-0.99%) | $9.60 | $8.46 | 9,827 | |
| 01/22/2025 | $8.85 | $9.72 (9.83%) | $9.84 | $8.85 | 34,397 | |
| 01/21/2025 | $8.85 | $8.70 (-1.69%) | $8.97 | $8.13 | 11,110 | |
| 01/17/2025 | $8.91 | $8.58 (-3.7%) | $9.24 | $8.40 | 15,000 | |
| 01/16/2025 | $8.61 | $8.85 (2.79%) | $9.54 | $8.61 | 29,687 | |
| 01/15/2025 | $9.00 | $8.61 (-4.33%) | $9.15 | $8.25 | 14,903 | |
| 01/14/2025 | $9.63 | $8.85 (-8.1%) | $9.75 | $8.76 | 13,033 | |
| 01/13/2025 | $9.39 | $9.60 (2.24%) | $9.90 | $8.76 | 12,553 | |
| 01/10/2025 | $10.29 | $9.39 (-8.75%) | $10.50 | $8.49 | 35,167 | |
| 01/08/2025 | $12.00 | $11.19 (-6.75%) | $12.60 | $9.30 | 48,977 | |
| 01/07/2025 | $13.95 | $13.41 (-3.87%) | $14.70 | $12.66 | 28,430 | |
| 01/06/2025 | $16.68 | $14.88 (-10.79%) | $17.40 | $12.03 | 93,393 | |
| 01/03/2025 | $14.10 | $17.01 (20.64%) | $18.60 | $13.89 | 149,970 | |
| 01/02/2025 | $12.60 | $13.35 (5.95%) | $13.89 | $11.82 | 54,147 | |
| 12/31/2024 | $13.77 | $12.60 (-8.5%) | $14.40 | $11.70 | 131,857 | |
| 12/30/2024 | $10.92 | $11.40 (4.4%) | $13.20 | $10.65 | 74,660 |
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.
