Newton Golf Company (NWTG) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
NWTG Historical Performance
Short-Term Returns
NWTG Stock Price Trajectory (2023–2026)
As of May 8, 2026, Newton Golf Company (NWTG) trades at $1.18, representing a -30.1% return over the past year. The stock has delivered a -100.0% total return over five years (-83.2% 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 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GOLF (+30.9% 1Y), DKS (+18.0% 1Y), and MODG (+80.6% 1Y), NWTG has underperformed the peer group average. Compare NWTG vs GOLF →
NWTG Historical Price Data (2025–2026)
Showing 30 of 686 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.42 | 1.46 | 1.34 | 1.34 | 19K | -3.60% |
| 2026-04-14 | 1.34 | 1.40 | 1.30 | 1.39 | 56K | +6.11% |
| 2026-04-13 | 1.32 | 1.36 | 1.30 | 1.31 | 26K | -2.96% |
| 2026-04-10 | 1.34 | 1.44 | 1.25 | 1.35 | 75K | +3.05% |
| 2026-04-09 | 1.50 | 1.62 | 1.10 | 1.31 | 127K | -15.48% |
| 2026-04-08 | 1.52 | 1.63 | 1.52 | 1.55 | 25K | +2.65% |
| 2026-04-07 | 1.49 | 1.58 | 1.49 | 1.51 | 21K | +2.03% |
| 2026-04-06 | 1.52 | 1.53 | 1.46 | 1.48 | 10K | +4.23% |
| 2026-04-02 | 1.42 | 1.42 | 1.40 | 1.42 | 15K | -2.74% |
| 2026-04-01 | 1.50 | 1.56 | 1.41 | 1.46 | 37K | -8.18% |
| 2026-03-31 | 1.40 | 1.62 | 1.40 | 1.59 | 44K | +6.72% |
| 2026-03-30 | 1.47 | 1.49 | 1.42 | 1.49 | 19K | +2.75% |
| 2026-03-27 | 1.46 | 1.52 | 1.45 | 1.45 | 10K | -0.88% |
| 2026-03-26 | 1.53 | 1.53 | 1.42 | 1.46 | 5K | -1.16% |
See NWTG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NWTG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NWTG vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonNWTG — Frequently Asked Questions
Quick answers to the most common questions about buying NWTG stock.
How has NWTG stock performed recently?
NWTG declined -30.1% over the past year, below its 5-year annualized CAGR of -83.2%. 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 $2.57. Current 1-year return of -30.1% 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.