NASDAQ:NWTG | Historical Stock Price | Newton Golf Company, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-08-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$4.88$32.11$211.12$1,388.01$9,125.552023-08-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.3519
2026-09-02———$1.19584
2026-09-01———$1.1821
2026-08-31———$1.1999
2026-08-28———$1.20314
2026-08-27$1.24$1.2410,200$1.2599
2026-08-26$1.23$1.2315,300$1.275
2026-08-25$1.32$1.3219,200$1.34207
2026-08-24$1.28$1.2820,600$1.301
2026-08-21$1.39$1.3911,600$1.38137
2026-08-20$1.42$1.4218,400$1.37614
2026-08-19$1.33$1.3316,500$1.33218
2026-08-18$1.29$1.2983,600$1.30300
2026-08-17$1.47$1.47381,400$1.442,900
2026-08-14$1.33$1.33659,900$1.2719
2026-08-13$1.32$1.3241,000$1.30400
2026-08-12$1.25$1.257,200$1.23188
2026-08-11$1.21$1.21128,200$1.24312
2026-08-10$1.14$1.1410,700$1.15258
2026-08-07$1.25$1.2552,700$1.111,678
2026-08-06$1.06$1.066,500——
2026-08-05$1.05$1.055,000——
2026-08-04$1.08$1.085,500——
2026-08-03$1.07$1.0711,200$1.10100
2026-07-31$1.06$1.0620,000$1.0214
2026-07-30$1.05$1.0525,900$1.08200
2026-07-29$1.09$1.0915,700$1.07200
2026-07-28$1.06$1.066,900——
2026-07-27$1.14$1.1411,300$1.14100
2026-07-24$1.10$1.105,400——
2026-07-23$1.10$1.1016,400$1.10400
2026-07-22$1.10$1.107,600——
2026-07-21$1.05$1.056,800——
2026-07-20$1.13$1.1313,600$1.129
2026-07-17$1.08$1.0839,100——
2026-07-16$1.15$1.15146,500——
2026-07-15$1.00$1.0019,000——
2026-07-14$0.97$0.97100,200——
2026-07-13$0.87$0.8758,300——
2026-07-10$0.79$0.79140,400——
2026-07-09$0.78$0.78650,800——
2026-07-08$0.76$0.7691,900——
2026-07-07$0.80$0.8017,500——
2026-07-06$0.89$0.89138,700——
2026-07-02$0.82$0.8229,000——
2026-07-01$0.86$0.8615,200——
2026-06-30$0.84$0.84109,000——
2026-06-29$0.96$0.9669,400——
2026-06-26$1.01$1.012,600——
2026-06-25$1.02$1.0216,800——
2026-06-24$1.03$1.0311,300——
2026-06-23$1.06$1.0621,400——
2026-06-22$1.05$1.05140,700——
2026-06-18$1.03$1.0342,700——
2026-06-17$1.04$1.0411,000——
2026-06-16$1.01$1.0113,000——
2026-06-15$1.02$1.0210,000——
2026-06-12$1.00$1.0051,400——
2026-06-11$0.99$0.9932,200——
2026-06-10$1.02$1.0226,400——
2026-06-09$1.00$1.006,500——
2026-06-08$1.01$1.0115,900——
2026-06-05$1.01$1.0117,200——
2026-06-04$1.03$1.0314,500——
2026-06-03$1.02$1.0252,700——
2026-06-02$0.98$0.9838,500——
2026-06-01$1.02$1.0234,700——
2026-05-29$1.02$1.0254,200——
2026-05-28$1.03$1.03191,200——
2026-05-27$0.89$0.8927,600——
2026-05-26$0.90$0.9042,200——
2026-05-22$0.91$0.9150,800——
2026-05-21$0.95$0.9527,200——
2026-05-20$0.95$0.95120,900——
2026-05-19$1.03$1.03104,300——
2026-05-18$0.98$0.9870,800——
2026-05-15$1.09$1.0997,200——
2026-05-14$1.11$1.1144,900——
2026-05-13$1.11$1.1130,000——
2026-05-12$1.16$1.1612,300——
2026-05-11$1.13$1.1331,400——
2026-05-08$1.23$1.2347,100——
2026-05-07$1.18$1.1817,900——
2026-05-06$1.23$1.23291,700——
2026-05-05$1.07$1.0765,800——
2026-05-04$1.19$1.1921,400——
2026-05-01$1.21$1.2112,900——
2026-04-30$1.20$1.20225,400——
2026-04-29$1.31$1.3136,200——
2026-04-28$1.29$1.2911,100——
2026-04-27$1.24$1.2415,800——
2026-04-24$1.30$1.3036,900——
2026-04-23$1.10$1.1060,000——
2026-04-22$1.18$1.1829,700——
2026-04-21$1.23$1.2315,000——
2026-04-20$1.25$1.2529,300——
2026-04-17$1.30$1.3032,200——
2026-04-16$1.26$1.2637,700——
2026-04-15$1.34$1.3419,500——
2026-04-14$1.39$1.3955,700——
2026-04-13$1.31$1.3126,200——
2026-04-10$1.35$1.3575,200——
2026-04-09$1.37$1.37129,800——
2026-04-08$1.55$1.5524,800——
2026-04-07$1.51$1.5122,500——
2026-04-06$1.48$1.4810,200——
2026-04-02$1.42$1.4215,100——
2026-04-01$1.42$1.4237,400——
2026-03-31$1.59$1.59117,000——
2026-03-30$1.49$1.4918,900——
2026-03-27$1.45$1.4510,500——
2026-03-26$1.46$1.464,900——
2026-03-25$1.48$1.4812,900——
2026-03-24$1.55$1.5519,700——
2026-03-23$1.54$1.548,800——
2026-03-20$1.54$1.5455,100——
2026-03-19$1.55$1.5517,100——
2026-03-18$1.65$1.6521,400——
2026-03-17$1.64$1.6410,500——
2026-03-16$1.66$1.6626,500——
2026-03-13$1.58$1.588,700——
2026-03-12$1.60$1.6011,700——
2026-03-11$1.60$1.608,800——
2026-03-10$1.56$1.567,900——
2026-03-09$1.57$1.5736,700——
2026-03-06$1.58$1.584,900——
2026-03-05$1.57$1.5711,000——
2026-03-04$1.57$1.5725,300——
2026-03-03$1.66$1.6626,500——
2026-03-02$1.57$1.5715,000——
2026-02-27$1.64$1.6423,300——
2026-02-26$1.62$1.628,800——
2026-02-25$1.64$1.6410,400——
2026-02-24$1.61$1.6146,700——
2026-02-23$1.61$1.6135,200——
2026-02-20$1.67$1.67120,100——
2026-02-19$1.55$1.557,500——
2026-02-18$1.52$1.529,600——
2026-02-17$1.46$1.4618,100——
2026-02-13$1.45$1.4532,900——
2026-02-12$1.37$1.3768,400——
2026-02-11$1.50$1.509,300——
2026-02-10$1.53$1.5319,600——
2026-02-09$1.55$1.5512,000——
2026-02-06$1.46$1.4623,500——
2026-02-05$1.49$1.4945,900——
2026-02-04$1.46$1.4637,600——
2026-02-03$1.52$1.5226,200——
2026-02-02$1.56$1.5628,200——
2026-01-30$1.46$1.4631,600——
2026-01-29$1.42$1.4240,700——
2026-01-28$1.41$1.4178,200——
2026-01-27$1.53$1.5335,300——
2026-01-26$1.55$1.5513,600——
2026-01-23$1.61$1.6114,800——
2026-01-22$1.63$1.6354,700——
2026-01-21$1.67$1.6754,500——
2026-01-20$1.70$1.7038,400——
2026-01-16$1.75$1.7530,500——
2026-01-15$1.78$1.7843,300——
2026-01-14$1.70$1.7067,400——
2026-01-13$1.75$1.7526,200——
2026-01-12$1.76$1.76110,600——
2026-01-09$1.70$1.7040,700——
2026-01-08$1.62$1.6271,300——
2026-01-07$1.68$1.6851,400——
2026-01-06$1.66$1.6662,500——
2026-01-05$1.59$1.5920,500——
2026-01-02$1.55$1.5517,000——