Newton Golf Company (NWTG) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +12.2%
- 3M
- -31.0%
- YTD
- -34.8%
- 1Y
- -32.7%
- 3Y
- -95.1%
- 5Y
- -83.7%
Loading 10-year price history...
NWTG Historical Performance
NWTG Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -97.6%
- 2024 annual price return
- -93.8%
- 2025 annual price return
- -88.8%
- 2026 annual price return
- +5.8%
NWTG Stock Price Trajectory (2023–2026)
As of June 28, 2026, Newton Golf Company (NWTG) trades at $1.01, representing a -32.7% return over the past year. The stock has delivered a -100.0% total return over five years (-83.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9,000.00 on August 15, 2023. From this peak, NWTG has corrected -100.0%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GOLF (+61.2% 1Y), DKS (+22.1% 1Y), and MODG (+57.6% 1Y), NWTG has underperformed the peer group average. Compare NWTG vs GOLF →
NWTG Historical Price Data · from 2023
Rows 1–50 of 720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.01 | 1.03 | 1.01 | 1.01 | 3K | -0.98% |
| 2026-06-25 | 1.05 | 1.06 | 1.01 | 1.02 | 16K | -0.97% |
| 2026-06-24 | 1.03 | 1.05 | 1.03 | 1.03 | 7K | -2.83% |
| 2026-06-23 | 1.05 | 1.07 | 0.98 | 1.06 | 21K | +0.95% |
| 2026-06-22 | 0.96 | 1.06 | 0.94 | 1.05 | 140K | +1.94% |
| 2026-06-18 | 1.04 | 1.10 | 1.03 | 1.03 | 32K | -0.96% |
| 2026-06-17 | 1.01 | 1.06 | 1.01 | 1.04 | 11K | +2.97% |
| 2026-06-16 | 1.02 | 1.02 | 1.01 | 1.01 | 13K | -0.98% |
| 2026-06-15 | 1.02 | 1.05 | 0.99 | 1.02 | 10K | +2.00% |
| 2026-06-12 | 1.06 | 1.08 | 0.98 | 1.00 | 51K | +0.60% |
| 2026-06-11 | 1.03 | 1.03 | 0.95 | 0.99 | 32K | -2.55% |
| 2026-06-10 | 1.00 | 1.05 | 0.95 | 1.02 | 24K | +2.51% |
| 2026-06-09 | 1.02 | 1.03 | 0.95 | 0.99 | 7K | -1.49% |
| 2026-06-08 | 0.99 | 1.03 | 0.99 | 1.01 | 16K | 0.00% |
| 2026-06-05 | 1.02 | 1.03 | 1.01 | 1.01 | 17K | -1.94% |
| 2026-06-04 | 1.03 | 1.07 | 1.00 | 1.03 | 14K | +0.98% |
| 2026-06-03 | 1.00 | 1.05 | 1.00 | 1.02 | 53K | +4.08% |
| 2026-06-02 | 1.01 | 1.02 | 0.97 | 0.98 | 38K | -3.92% |
| 2026-06-01 | 1.03 | 1.04 | 1.02 | 1.02 | 34K | 0.00% |
| 2026-05-29 | 0.97 | 1.03 | 0.90 | 1.02 | 54K | -0.97% |
| 2026-05-28 | 0.86 | 1.10 | 0.86 | 1.03 | 158K | +15.70% |
| 2026-05-27 | 0.85 | 0.90 | 0.85 | 0.89 | 28K | -1.09% |
| 2026-05-26 | 0.90 | 0.94 | 0.90 | 0.90 | 42K | -1.10% |
| 2026-05-22 | 0.95 | 0.96 | 0.91 | 0.91 | 0 | -4.21% |
| 2026-05-21 | 1.04 | 1.04 | 0.93 | 0.95 | 27K | 0.00% |
| 2026-05-20 | 0.96 | 1.03 | 0.95 | 0.95 | 120K | -10.38% |
| 2026-05-19 | 0.96 | 1.06 | 0.94 | 1.06 | 93K | +8.72% |
| 2026-05-18 | 1.00 | 1.02 | 0.92 | 0.97 | 70K | -10.55% |
| 2026-05-15 | 1.06 | 1.11 | 1.00 | 1.09 | 56K | -1.80% |
| 2026-05-14 | 1.11 | 1.14 | 1.07 | 1.11 | 30K | 0.00% |
| 2026-05-13 | 1.17 | 1.17 | 1.10 | 1.11 | 30K | -4.31% |
| 2026-05-12 | 1.16 | 1.17 | 1.15 | 1.16 | 12K | +2.65% |
| 2026-05-11 | 1.21 | 1.21 | 1.11 | 1.13 | 31K | -6.61% |
| 2026-05-08 | 1.15 | 1.25 | 1.11 | 1.21 | 47K | +2.98% |
| 2026-05-07 | 1.23 | 1.24 | 1.12 | 1.18 | 17K | -0.42% |
| 2026-05-06 | 1.09 | 1.25 | 1.02 | 1.18 | 235K | +10.28% |
| 2026-05-05 | 1.18 | 1.18 | 1.07 | 1.07 | 66K | -10.08% |
| 2026-05-04 | 1.21 | 1.22 | 1.19 | 1.19 | 21K | -1.65% |
| 2026-05-01 | 1.22 | 1.23 | 1.19 | 1.21 | 13K | +0.83% |
| 2026-04-30 | 1.32 | 1.40 | 1.15 | 1.20 | 217K | -8.40% |
| 2026-04-29 | 1.24 | 1.31 | 1.23 | 1.31 | 36K | +1.55% |
| 2026-04-28 | 1.21 | 1.29 | 1.21 | 1.29 | 11K | +4.03% |
| 2026-04-27 | 1.27 | 1.28 | 1.22 | 1.24 | 16K | -4.62% |
| 2026-04-24 | 1.17 | 1.32 | 1.14 | 1.30 | 23K | +18.18% |
| 2026-04-23 | 1.19 | 1.19 | 1.06 | 1.10 | 60K | -6.78% |
| 2026-04-22 | 1.26 | 1.28 | 1.18 | 1.18 | 27K | -3.67% |
| 2026-04-21 | 1.28 | 1.31 | 1.20 | 1.23 | 15K | -2.00% |
| 2026-04-20 | 1.32 | 1.32 | 1.22 | 1.25 | 29K | -3.85% |
| 2026-04-17 | 1.27 | 1.32 | 1.27 | 1.30 | 32K | +3.17% |
| 2026-04-16 | 1.37 | 1.37 | 1.25 | 1.26 | 38K | -5.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NWTG — Frequently Asked Questions
Quick answers to the most common questions about buying NWTG stock.
How has NWTG stock performed recently?
NWTG declined -32.7% over the past year, below its 5-year annualized CAGR of -83.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NWTG's all-time high price?
Newton Golf Company reached $9000.00 on 2023-08-15. The 52-week high is $2.23. Current 1-year return of -32.7% places the stock further from historical peaks.
Where can I download NWTG historical price data?
This page provides NWTG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.