Nasdaq · NWTG · stock
Newton Golf Company, Inc. (NWTG) stock price history
Every Nasdaq trading session of Newton Golf Company, Inc. from Aug 15, 2023 to Sep 28, 2026: 783 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NWTG adjusted close, 2023 to 2026
- $8,691
- All time high, 2023
- $1.97
- 52 week high, $0.6990 low
- 783
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NWTG key facts
- Newton Golf Company, Inc. (NWTG) closed at $1.00 on Sep 28, 2026 on Nasdaq.
- NWTG's all time high close is $8,691, set on Aug 15, 2023; its all time low close is $0.7620 on Jul 8, 2026.
- NWTG's 52 week range is $0.6990 to $1.97.
- NWTG returned -41.9% over the year to Sep 28, 2026.
- Since Aug 15, 2023 NWTG returned -100%, -94.5% a year compounded.
- NWTG's deepest drawdown was -100.0% from Aug 15, 2023 to Jul 8, 2026.
- DataCedar holds 783 daily sessions of NWTG history from Aug 15, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NWTG price chart, 2023 to 2026
NWTG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | -0.5% |
| 6 months | -30.7% |
| Year to date | -34.7% |
| 1 year | -41.9% |
| 3 years | -99.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2023 | -100.0% |
| Compound annual growth, 3.1 years | -94.5% |
NWTG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8,691 on Aug 15, 2023
- All time low close
- $0.7620 on Jul 8, 2026
- 52 week high
- $1.97 on Oct 3, 2025
- 52 week low
- $0.6990 on Jul 9, 2026
- Deepest drawdown
- -100.0% from Aug 15, 2023 to Jul 8, 2026, not yet recovered
- Best single session
- +85.0% on Feb 12, 2025
- Worst single session
- -84.6% on Aug 16, 2023
- Volatility, 1 year annualised
- 95.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, -88%
- Worst calendar year
- 2024, -94%
NWTG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 15, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.53 | $1.84 | $0.6990 | $1.00 | -33.0% | 9.8M | 185 |
| 2025 | $12.60 | $40.20 | $0.8200 | $1.50 | -88.1% | 237.1M | 250 |
| 2024 | $214.20 | $275.10 | $7.92 | $12.60 | -93.9% | 2.7M | 252 |
| 2023 | $1,320 | $9,000 | $183.60 | $206.10 | n/a | 188.1K | 96 |
NWTG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.00 | -14.8% |
| August 2026 | $1.18 | +11.3% |
| July 2026 | $1.06 | +26.2% |
| June 2026 | $0.8400 | -17.6% |
| May 2026 | $1.02 | -15.0% |
| April 2026 | $1.20 | -24.5% |
| March 2026 | $1.59 | -3.0% |
| February 2026 | $1.64 | +12.3% |
| January 2026 | $1.46 | -2.7% |
| December 2025 | $1.50 | -9.1% |
| November 2025 | $1.65 | +7.1% |
| October 2025 | $1.54 | -12.0% |
About the NWTG data
Daily bars. 783 sessions from Aug 15, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NWTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NWTG share price history
