Newton Golf Company, Inc. - Common Stock (NWTG)

Historical Prices For Newton Golf Company, Inc. - Common Stock (NWTG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.68	1.75	1.68	1.72	31,639	1.72
10/22/2025	1.75	1.79	1.69	1.72	73,117	1.72
10/21/2025	1.79	1.82	1.74	1.78	46,799	1.78
10/20/2025	1.82	1.87	1.81	1.83	20,534	1.83
10/17/2025	1.75	1.84	1.75	1.83	45,248	1.83
10/16/2025	1.86	1.86	1.77	1.79	66,338	1.79
10/15/2025	1.78	1.87	1.78	1.86	71,906	1.86
10/14/2025	1.80	1.88	1.76	1.84	56,462	1.84
10/13/2025	1.85	1.88	1.76	1.82	29,412	1.82
10/10/2025	1.86	1.90	1.78	1.79	96,999	1.79
10/09/2025	1.84	1.93	1.82	1.90	137,679	1.90
10/08/2025	1.77	1.91	1.75	1.91	137,544	1.91
10/07/2025	1.75	1.82	1.72	1.77	72,334	1.77
10/06/2025	1.79	1.80	1.72	1.78	110,018	1.78
10/03/2025	1.79	1.97	1.78	1.82	157,280	1.82
10/02/2025	1.77	1.85	1.75	1.83	72,119	1.83
10/01/2025	1.75	1.80	1.72	1.78	70,095	1.78
9/30/2025	1.70	1.76	1.65	1.75	73,471	1.75
9/29/2025	1.73	1.80	1.63	1.72	145,024	1.72
9/26/2025	1.85	1.87	1.70	1.73	118,022	1.73
9/25/2025	1.90	1.91	1.76	1.85	87,915	1.85
9/24/2025	2.00	2.00	1.84	1.90	159,294	1.90
9/23/2025	1.93	2.07	1.90	1.96	419,901	1.96
9/22/2025	2.03	2.03	1.90	1.95	94,486	1.95
9/19/2025	1.93	2.04	1.88	2.01	123,426	2.01
9/18/2025	1.98	1.99	1.88	1.98	68,367	1.98
9/17/2025	2.02	2.06	1.90	1.95	127,884	1.95
9/16/2025	1.88	2.07	1.88	2.02	261,471	2.02
9/15/2025	1.93	1.97	1.86	1.93	146,278	1.93
9/12/2025	1.81	1.86	1.71	1.86	250,357	1.86
9/11/2025	1.89	1.93	1.85	1.86	75,053	1.86
9/10/2025	1.86	2.05	1.85	1.94	268,386	1.94
9/09/2025	1.78	1.87	1.78	1.86	64,265	1.86
9/08/2025	1.83	1.89	1.80	1.82	37,220	1.82
9/05/2025	1.71	1.84	1.70	1.84	79,903	1.84
9/04/2025	1.77	1.83	1.70	1.76	56,410	1.76
9/03/2025	1.79	1.84	1.75	1.77	65,176	1.77
9/02/2025	1.97	1.97	1.71	1.82	227,861	1.82
8/29/2025	1.85	2.06	1.85	1.97	355,123	1.97
8/28/2025	1.88	1.90	1.84	1.88	42,162	1.88
8/27/2025	1.77	1.98	1.77	1.84	235,943	1.84
8/26/2025	1.80	1.82	1.72	1.79	108,988	1.79
8/25/2025	1.73	1.90	1.72	1.82	217,277	1.82
8/22/2025	1.71	1.77	1.67	1.76	59,744	1.76
8/21/2025	1.63	1.80	1.61	1.68	175,354	1.68
8/20/2025	1.64	1.66	1.48	1.58	165,318	1.58
8/19/2025	1.73	1.73	1.61	1.65	60,986	1.65
8/18/2025	1.60	1.73	1.60	1.71	82,672	1.71
8/15/2025	1.79	1.79	1.59	1.61	215,927	1.61
8/14/2025	1.94	2.00	1.61	1.80	440,432	1.80
8/13/2025	1.90	1.99	1.82	1.97	230,041	1.97
8/12/2025	1.76	1.88	1.76	1.85	88,738	1.85
8/11/2025	1.80	1.87	1.74	1.80	76,720	1.80
8/08/2025	1.82	1.85	1.75	1.80	81,803	1.80
8/07/2025	1.93	1.97	1.75	1.80	121,632	1.80
8/06/2025	2.05	2.05	1.86	1.93	141,440	1.93
8/05/2025	1.81	2.23	1.81	1.98	346,857	1.98
8/04/2025	1.89	1.89	1.81	1.86	19,663	1.86
8/01/2025	1.79	1.89	1.76	1.89	76,842	1.89
7/31/2025	1.83	1.85	1.69	1.83	110,143	1.83
7/30/2025	1.85	1.94	1.81	1.84	107,276	1.84
7/29/2025	1.97	2.02	1.81	1.88	129,135	1.88
7/28/2025	1.82	2.00	1.77	1.94	241,907	1.94
7/25/2025	1.67	1.81	1.67	1.79	126,061	1.79
7/24/2025	1.88	1.88	1.65	1.68	204,073	1.68