Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.860
+0.010 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
1.800
-0.060 (-3.23%)
After-hours: Dec 5, 2025, 7:41 PM EST
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.88 | 1.71 | 1.86 | 1.86 | 0.54% | 113,442 |
| Dec 4, 2025 | 1.77 | 1.94 | 1.77 | 1.85 | 1.85 | 4.52% | 469,061 |
| Dec 3, 2025 | 1.64 | 1.78 | 1.59 | 1.77 | 1.77 | 12.74% | 113,407 |
| Dec 2, 2025 | 1.57 | 1.64 | 1.56 | 1.57 | 1.57 | - | 40,625 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -4.85% | 22,185 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.49 | 1.65 | 1.65 | -0.60% | 35,550 |
| Nov 26, 2025 | 1.50 | 1.75 | 1.50 | 1.66 | 1.66 | 13.70% | 176,196 |
| Nov 25, 2025 | 1.46 | 1.58 | 1.41 | 1.46 | 1.46 | 1.39% | 174,605 |
| Nov 24, 2025 | 1.23 | 1.59 | 1.22 | 1.44 | 1.44 | 21.52% | 559,546 |
| Nov 21, 2025 | 1.18 | 1.25 | 1.12 | 1.19 | 1.19 | 2.60% | 117,816 |
| Nov 20, 2025 | 1.20 | 1.24 | 1.10 | 1.16 | 1.16 | -1.70% | 103,160 |
| Nov 19, 2025 | 1.14 | 1.26 | 1.02 | 1.18 | 1.18 | 2.17% | 135,954 |
| Nov 18, 2025 | 0.90 | 1.16 | 0.90 | 1.15 | 1.15 | 27.18% | 341,634 |
| Nov 17, 2025 | 0.98 | 1.00 | 0.88 | 0.90 | 0.90 | 0.47% | 144,346 |
| Nov 14, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -5.39% | 109,498 |
| Nov 13, 2025 | 1.38 | 1.38 | 0.82 | 0.95 | 0.95 | -29.01% | 720,574 |
| Nov 12, 2025 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 1.52% | 82,363 |
| Nov 11, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 1.30% | 46,598 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.03% | 32,211 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 46,287 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 21,444 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 1.50% | 30,303 |
| Nov 4, 2025 | 1.36 | 1.43 | 1.25 | 1.33 | 1.33 | -6.34% | 130,379 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.38 | 1.42 | 1.42 | -7.79% | 52,171 |
| Oct 31, 2025 | 1.51 | 1.59 | 1.45 | 1.54 | 1.54 | 3.36% | 28,565 |
| Oct 30, 2025 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 1.36% | 24,015 |
| Oct 29, 2025 | 1.43 | 1.48 | 1.40 | 1.47 | 1.47 | 2.08% | 64,256 |
| Oct 28, 2025 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | 1.05% | 68,101 |
| Oct 27, 2025 | 1.48 | 1.54 | 1.40 | 1.43 | 1.43 | -18.57% | 395,460 |
| Oct 24, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.74% | 15,695 |
| Oct 23, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | - | 31,642 |
| Oct 22, 2025 | 1.75 | 1.79 | 1.69 | 1.72 | 1.72 | -3.37% | 73,621 |
| Oct 21, 2025 | 1.79 | 1.82 | 1.74 | 1.78 | 1.78 | -2.73% | 46,859 |
| Oct 20, 2025 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | - | 20,534 |
| Oct 17, 2025 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 45,248 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 66,343 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 0.81% | 72,531 |
| Oct 14, 2025 | 1.80 | 1.88 | 1.76 | 1.85 | 1.85 | 1.37% | 56,462 |
| Oct 13, 2025 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 29,412 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.78 | 1.79 | 1.79 | -5.79% | 96,999 |
| Oct 9, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | -0.52% | 137,718 |
| Oct 8, 2025 | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | 7.91% | 137,544 |
| Oct 7, 2025 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 72,334 |
| Oct 6, 2025 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | -2.20% | 110,018 |
| Oct 3, 2025 | 1.79 | 1.97 | 1.78 | 1.82 | 1.82 | -0.55% | 157,280 |
| Oct 2, 2025 | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 72,269 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 70,095 |
| Sep 30, 2025 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 1.74% | 73,496 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.63 | 1.72 | 1.72 | -0.58% | 146,794 |
| Sep 26, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -6.49% | 118,022 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.76 | 1.85 | 1.85 | -2.63% | 87,916 |
| Sep 24, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | -3.06% | 159,750 |
| Sep 23, 2025 | 1.93 | 2.07 | 1.90 | 1.96 | 1.96 | 0.51% | 419,901 |
| Sep 22, 2025 | 2.03 | 2.03 | 1.90 | 1.95 | 1.95 | -2.99% | 94,487 |
| Sep 19, 2025 | 1.93 | 2.04 | 1.88 | 2.01 | 2.01 | 1.52% | 123,426 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.88 | 1.98 | 1.98 | 1.54% | 68,367 |
| Sep 17, 2025 | 2.02 | 2.06 | 1.90 | 1.95 | 1.95 | -3.47% | 127,885 |
| Sep 16, 2025 | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | 4.66% | 265,521 |
| Sep 15, 2025 | 1.93 | 1.97 | 1.86 | 1.93 | 1.93 | 3.76% | 146,532 |
| Sep 12, 2025 | 1.81 | 1.86 | 1.71 | 1.86 | 1.86 | - | 250,357 |
| Sep 11, 2025 | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -4.12% | 75,294 |
| Sep 10, 2025 | 1.86 | 2.05 | 1.85 | 1.94 | 1.94 | 4.30% | 268,386 |
| Sep 9, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 2.20% | 64,266 |
| Sep 8, 2025 | 1.83 | 1.89 | 1.80 | 1.82 | 1.82 | -1.09% | 37,247 |
| Sep 5, 2025 | 1.71 | 1.84 | 1.70 | 1.84 | 1.84 | 4.55% | 79,903 |
| Sep 4, 2025 | 1.77 | 1.83 | 1.70 | 1.76 | 1.76 | -0.56% | 56,447 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 65,280 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.71 | 1.82 | 1.82 | -7.61% | 227,861 |
| Aug 29, 2025 | 1.85 | 2.06 | 1.85 | 1.97 | 1.97 | 4.79% | 355,123 |
| Aug 28, 2025 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | 2.17% | 42,163 |
| Aug 27, 2025 | 1.78 | 1.98 | 1.78 | 1.84 | 1.84 | 2.79% | 235,943 |
| Aug 26, 2025 | 1.80 | 1.82 | 1.72 | 1.79 | 1.79 | -1.65% | 108,988 |
| Aug 25, 2025 | 1.73 | 1.90 | 1.72 | 1.82 | 1.82 | 3.41% | 217,477 |
| Aug 22, 2025 | 1.71 | 1.77 | 1.67 | 1.76 | 1.76 | 4.76% | 59,744 |
| Aug 21, 2025 | 1.63 | 1.80 | 1.61 | 1.68 | 1.68 | 6.33% | 175,354 |
| Aug 20, 2025 | 1.64 | 1.66 | 1.48 | 1.58 | 1.58 | -3.95% | 166,927 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.61 | 1.65 | 1.65 | -3.80% | 60,986 |
| Aug 18, 2025 | 1.60 | 1.73 | 1.60 | 1.71 | 1.71 | 6.21% | 82,672 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.59 | 1.61 | 1.61 | -10.56% | 215,927 |
| Aug 14, 2025 | 1.94 | 2.00 | 1.61 | 1.80 | 1.80 | -8.63% | 441,341 |
| Aug 13, 2025 | 1.90 | 1.99 | 1.82 | 1.97 | 1.97 | 6.20% | 230,071 |
| Aug 12, 2025 | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | 3.06% | 89,039 |
| Aug 11, 2025 | 1.80 | 1.87 | 1.74 | 1.80 | 1.80 | - | 76,986 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | - | 81,803 |
| Aug 7, 2025 | 1.93 | 1.97 | 1.75 | 1.80 | 1.80 | -6.74% | 121,715 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.86 | 1.93 | 1.93 | -2.53% | 141,503 |
| Aug 5, 2025 | 1.81 | 2.23 | 1.81 | 1.98 | 1.98 | 6.45% | 348,033 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 20,065 |
| Aug 1, 2025 | 1.79 | 1.89 | 1.76 | 1.89 | 1.89 | 3.28% | 76,842 |
| Jul 31, 2025 | 1.83 | 1.85 | 1.69 | 1.83 | 1.83 | -0.54% | 110,251 |
| Jul 30, 2025 | 1.85 | 1.94 | 1.81 | 1.84 | 1.84 | -2.13% | 107,278 |
| Jul 29, 2025 | 1.97 | 2.02 | 1.81 | 1.88 | 1.88 | -2.84% | 129,451 |
| Jul 28, 2025 | 1.82 | 2.00 | 1.77 | 1.94 | 1.94 | 8.10% | 244,350 |
| Jul 25, 2025 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 6.55% | 126,061 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.65 | 1.68 | 1.68 | -11.11% | 204,668 |
| Jul 23, 2025 | 1.87 | 1.94 | 1.77 | 1.89 | 1.89 | -0.53% | 279,254 |
| Jul 22, 2025 | 1.62 | 1.94 | 1.61 | 1.90 | 1.90 | 15.85% | 421,650 |
| Jul 21, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 9.33% | 175,547 |
| Jul 18, 2025 | 1.47 | 1.65 | 1.46 | 1.50 | 1.50 | 2.04% | 226,257 |
| Jul 17, 2025 | 1.45 | 1.50 | 1.41 | 1.47 | 1.47 | - | 174,323 |