AERWINS Technologies Inc. (AWIN)
OTCMKTS
· Delayed Price · Currency is USD
0.0150
0.00 (0.00%)
Oct 30, 2024, 4:00 PM EDT
AERWINS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 5,000 |
| Oct 24, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 600.00% | 22,700 |
| Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -93.33% | 5,600 |
| Oct 22, 2024 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -76.92% | 2,600 |
| Oct 21, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 17, 2024 | 0.07 | 0.13 | 0.07 | 0.13 | 0.13 | 85.71% | 6,500 |
| Oct 16, 2024 | 0.11 | 0.19 | 0.07 | 0.07 | 0.07 | -36.36% | 22,400 |
| Oct 15, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Oct 14, 2024 | 0.14 | 0.15 | 0.11 | 0.11 | 0.11 | -15.38% | 23,400 |
| Oct 11, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 4,700 |
| Oct 10, 2024 | 0.13 | 0.17 | 0.11 | 0.14 | 0.14 | 6.87% | 6,800 |
| Oct 9, 2024 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | - | 1,200 |
| Oct 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 700 |
| Oct 7, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 700 |
| Oct 4, 2024 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -31.05% | 1,400 |
| Oct 3, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 90.00% | 7,200 |
| Oct 2, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -41.18% | 1,100 |
| Oct 1, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 30.77% | 5,200 |
| Sep 30, 2024 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -16.13% | 1,000 |
| Sep 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 26, 2024 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 19.23% | 2,100 |
| Sep 25, 2024 | 0.06 | 0.17 | 0.06 | 0.13 | 0.13 | -7.80% | 3,400 |
| Sep 24, 2024 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -16.57% | 13,200 |
| Sep 23, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 5,800 |
| Sep 20, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 31.01% | 700 |
| Sep 19, 2024 | 0.24 | 0.25 | 0.13 | 0.13 | 0.13 | 1.57% | 1,900 |
| Sep 18, 2024 | 0.28 | 0.28 | 0.10 | 0.13 | 0.13 | -42.27% | 4,600 |
| Sep 17, 2024 | 0.17 | 0.23 | 0.15 | 0.22 | 0.22 | 69.23% | 16,900 |
| Sep 16, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 6,900 |
| Sep 13, 2024 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | 27.27% | 7,700 |
| Sep 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.91% | 8,600 |
| Sep 11, 2024 | 0.06 | 0.14 | 0.06 | 0.10 | 0.10 | 68.33% | 1,000 |
| Sep 10, 2024 | 0.07 | 0.19 | 0.06 | 0.06 | 0.06 | -40.00% | 1,600 |
| Sep 9, 2024 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | 150.00% | 24,600 |
| Sep 6, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -60.00% | 31,400 |
| Sep 5, 2024 | 0.11 | 0.11 | 0.06 | 0.10 | 0.10 | - | 3,200 |
| Sep 4, 2024 | 0.17 | 0.17 | 0.09 | 0.10 | 0.10 | - | 25,500 |
| Sep 3, 2024 | 0.17 | 0.18 | 0.10 | 0.10 | 0.10 | -13.79% | 6,900 |
| Aug 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,200 |
| Aug 29, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Aug 28, 2024 | 0.20 | 0.20 | 0.12 | 0.12 | 0.12 | -14.71% | 1,800 |
| Aug 27, 2024 | 0.19 | 0.19 | 0.12 | 0.14 | 0.14 | -28.42% | 12,300 |
| Aug 26, 2024 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 26.67% | 4,200 |
| Aug 23, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -16.67% | 5,900 |
| Aug 22, 2024 | 0.20 | 0.20 | 0.14 | 0.18 | 0.18 | -5.26% | 7,300 |
| Aug 21, 2024 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 2.70% | 800 |
| Aug 20, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 1,600 |
| Aug 19, 2024 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 4,000 |
| Aug 16, 2024 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | - | 15,600 |
| Aug 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 600 |
| Aug 14, 2024 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | - | 5,300 |
| Aug 13, 2024 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | -27.54% | 16,300 |
| Aug 12, 2024 | 0.26 | 0.28 | 0.20 | 0.21 | 0.21 | -20.38% | 18,400 |
| Aug 9, 2024 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | 4.00% | 19,800 |
| Aug 8, 2024 | 0.31 | 0.31 | 0.22 | 0.25 | 0.25 | -26.25% | 15,900 |
| Aug 7, 2024 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 9.00% | 13,500 |
| Aug 6, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -20.26% | 9,800 |
| Aug 5, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 22,300 |
| Aug 2, 2024 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 1,100 |
| Aug 1, 2024 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | - | 25,200 |
| Jul 31, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 700 |
| Jul 30, 2024 | 0.41 | 0.59 | 0.41 | 0.42 | 0.42 | 2.44% | 26,200 |
| Jul 29, 2024 | 0.55 | 0.55 | 0.41 | 0.41 | 0.41 | -4.65% | 16,100 |
| Jul 26, 2024 | 0.51 | 0.51 | 0.41 | 0.43 | 0.43 | -17.31% | 8,900 |
| Jul 25, 2024 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 8.33% | 2,500 |
| Jul 24, 2024 | 0.45 | 0.52 | 0.39 | 0.48 | 0.48 | 1.05% | 33,800 |
| Jul 23, 2024 | 0.59 | 0.59 | 0.47 | 0.48 | 0.48 | -18.80% | 45,200 |
| Jul 22, 2024 | 0.60 | 0.60 | 0.47 | 0.59 | 0.59 | 10.38% | 19,400 |
| Jul 19, 2024 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | -7.02% | 1,200 |
| Jul 18, 2024 | 0.49 | 0.60 | 0.45 | 0.57 | 0.57 | 23.91% | 13,600 |
| Jul 17, 2024 | 0.39 | 0.49 | 0.39 | 0.46 | 0.46 | 17.95% | 38,800 |
| Jul 16, 2024 | 0.46 | 0.50 | 0.38 | 0.39 | 0.39 | -20.41% | 28,500 |
| Jul 15, 2024 | 0.58 | 0.58 | 0.30 | 0.49 | 0.49 | -1.01% | 14,800 |
| Jul 12, 2024 | 0.59 | 0.59 | 0.48 | 0.50 | 0.50 | -14.66% | 13,500 |
| Jul 11, 2024 | 0.41 | 0.61 | 0.41 | 0.58 | 0.58 | 20.58% | 39,900 |
| Jul 10, 2024 | 0.50 | 0.50 | 0.40 | 0.48 | 0.48 | -3.80% | 21,800 |
| Jul 9, 2024 | 0.35 | 0.54 | 0.35 | 0.50 | 0.50 | 4.38% | 22,100 |
| Jul 8, 2024 | 0.57 | 0.57 | 0.32 | 0.48 | 0.48 | 19.75% | 6,900 |
| Jul 5, 2024 | 0.31 | 0.40 | 0.31 | 0.40 | 0.40 | 21.21% | 6,000 |
| Jul 3, 2024 | 0.42 | 0.45 | 0.30 | 0.33 | 0.33 | -29.79% | 36,600 |
| Jul 2, 2024 | 0.50 | 0.50 | 0.42 | 0.47 | 0.47 | 2.17% | 6,700 |
| Jul 1, 2024 | 0.52 | 0.58 | 0.46 | 0.46 | 0.46 | -8.00% | 13,300 |
| Jun 28, 2024 | 0.57 | 0.57 | 0.44 | 0.50 | 0.50 | -9.09% | 3,000 |
| Jun 27, 2024 | 0.47 | 0.60 | 0.40 | 0.55 | 0.55 | 10.00% | 19,300 |
| Jun 26, 2024 | 0.45 | 0.61 | 0.45 | 0.50 | 0.50 | -1.96% | 15,000 |
| Jun 25, 2024 | 0.77 | 0.84 | 0.44 | 0.51 | 0.51 | -33.77% | 211,800 |
| Jun 24, 2024 | 0.89 | 0.96 | 0.77 | 0.77 | 0.77 | -19.79% | 22,900 |
| Jun 21, 2024 | 1.00 | 1.05 | 0.71 | 0.96 | 0.96 | -23.20% | 39,900 |
| Jun 20, 2024 | 0.89 | 1.80 | 0.70 | 1.25 | 1.25 | -28.16% | 203,900 |
| Jun 18, 2024 | 1.55 | 2.42 | 1.50 | 1.74 | 1.74 | -47.90% | 1,053,400 |
| Jun 17, 2024 | 3.93 | 4.20 | 3.15 | 3.34 | 3.34 | -15.01% | 420,200 |
| Jun 14, 2024 | 3.73 | 4.13 | 3.63 | 3.93 | 3.93 | 8.26% | 112,300 |
| Jun 13, 2024 | 3.61 | 3.71 | 3.45 | 3.63 | 3.63 | -3.20% | 54,200 |
| Jun 12, 2024 | 3.61 | 4.11 | 3.55 | 3.75 | 3.75 | 3.88% | 128,200 |
| Jun 11, 2024 | 4.19 | 4.29 | 3.58 | 3.61 | 3.61 | -16.05% | 153,000 |
| Jun 10, 2024 | 4.71 | 4.99 | 4.05 | 4.30 | 4.30 | -10.42% | 78,100 |