Thunder Power Holdings, Inc. (AIEV)
NASDAQ: AIEV · Real-Time Price · USD
0.481
-0.034 (-6.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.54 | 0.57 | 0.49 | 0.52 | 0.52 | -3.15% | 91,382 |
| Sep 24, 2024 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | -5.26% | 54,863 |
| Sep 23, 2024 | 0.58 | 0.58 | 0.54 | 0.57 | 0.57 | 7.34% | 17,919 |
| Sep 20, 2024 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -5.18% | 27,477 |
| Sep 19, 2024 | 0.56 | 0.59 | 0.52 | 0.56 | 0.56 | 9.80% | 81,747 |
| Sep 18, 2024 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | -1.45% | 45,287 |
| Sep 17, 2024 | 0.48 | 0.54 | 0.46 | 0.52 | 0.52 | 8.95% | 96,107 |
| Sep 16, 2024 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | 2.81% | 40,237 |
| Sep 13, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.68% | 31,635 |
| Sep 12, 2024 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 4.26% | 75,331 |
| Sep 11, 2024 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -1.09% | 29,703 |
| Sep 10, 2024 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -2.12% | 39,190 |
| Sep 9, 2024 | 0.46 | 0.54 | 0.45 | 0.48 | 0.48 | 5.75% | 106,260 |
| Sep 6, 2024 | 0.53 | 0.53 | 0.45 | 0.45 | 0.45 | -14.34% | 307,834 |
| Sep 5, 2024 | 0.75 | 0.80 | 0.46 | 0.53 | 0.53 | -26.37% | 2,752,951 |
| Sep 4, 2024 | 0.66 | 0.80 | 0.64 | 0.72 | 0.72 | 6.04% | 719,552 |
| Sep 3, 2024 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 5.43% | 115,416 |
| Aug 30, 2024 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -3.01% | 44,330 |
| Aug 29, 2024 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 4.57% | 120,214 |
| Aug 28, 2024 | 0.63 | 0.68 | 0.61 | 0.64 | 0.64 | 1.93% | 41,897 |
| Aug 27, 2024 | 0.70 | 0.70 | 0.61 | 0.62 | 0.62 | -3.74% | 84,607 |
| Aug 26, 2024 | 0.68 | 0.70 | 0.63 | 0.65 | 0.65 | 4.39% | 146,206 |
| Aug 23, 2024 | 0.56 | 0.76 | 0.56 | 0.62 | 0.62 | 4.92% | 278,623 |
| Aug 22, 2024 | 0.65 | 0.68 | 0.55 | 0.59 | 0.59 | -18.50% | 451,250 |
| Aug 21, 2024 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 8.21% | 2,860,192 |
| Aug 20, 2024 | 0.68 | 0.69 | 0.62 | 0.67 | 0.67 | -2.19% | 124,175 |
| Aug 19, 2024 | 0.70 | 0.70 | 0.64 | 0.69 | 0.69 | 0.91% | 67,431 |
| Aug 16, 2024 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -1.62% | 69,372 |
| Aug 15, 2024 | 0.69 | 0.71 | 0.66 | 0.69 | 0.69 | 1.47% | 70,654 |
| Aug 14, 2024 | 0.57 | 0.73 | 0.57 | 0.68 | 0.68 | 16.12% | 165,125 |
| Aug 13, 2024 | 0.62 | 0.63 | 0.49 | 0.59 | 0.59 | 0.79% | 270,680 |
| Aug 12, 2024 | 0.50 | 0.65 | 0.48 | 0.58 | 0.58 | 16.20% | 269,356 |
| Aug 9, 2024 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -0.50% | 12,961 |
| Aug 8, 2024 | 0.52 | 0.55 | 0.46 | 0.50 | 0.50 | -5.90% | 63,167 |
| Aug 7, 2024 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | 0.74% | 48,254 |
| Aug 6, 2024 | 0.54 | 0.57 | 0.43 | 0.53 | 0.53 | -8.60% | 157,660 |
| Aug 5, 2024 | 0.55 | 0.60 | 0.53 | 0.58 | 0.58 | -1.02% | 64,296 |
| Aug 2, 2024 | 0.62 | 0.68 | 0.55 | 0.59 | 0.59 | -4.99% | 106,261 |
| Aug 1, 2024 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -6.95% | 106,655 |
| Jul 31, 2024 | 0.72 | 0.74 | 0.66 | 0.66 | 0.66 | -7.29% | 145,536 |
| Jul 30, 2024 | 0.67 | 0.75 | 0.66 | 0.72 | 0.72 | 5.50% | 287,633 |
| Jul 29, 2024 | 0.77 | 0.77 | 0.62 | 0.68 | 0.68 | -9.08% | 255,949 |
| Jul 26, 2024 | 0.80 | 0.83 | 0.73 | 0.75 | 0.75 | -4.56% | 192,375 |
| Jul 25, 2024 | 0.85 | 0.85 | 0.77 | 0.78 | 0.78 | -3.58% | 228,122 |
| Jul 24, 2024 | 0.87 | 0.88 | 0.80 | 0.81 | 0.81 | -7.95% | 141,265 |
| Jul 23, 2024 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -2.53% | 71,567 |
| Jul 22, 2024 | 0.96 | 0.99 | 0.85 | 0.90 | 0.90 | -1.02% | 230,403 |
| Jul 19, 2024 | 0.98 | 1.02 | 0.91 | 0.91 | 0.91 | -10.58% | 214,048 |
| Jul 18, 2024 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 214,906 |
| Jul 17, 2024 | 0.99 | 1.11 | 0.98 | 1.05 | 1.05 | 5.00% | 309,870 |
| Jul 16, 2024 | 1.06 | 1.06 | 0.96 | 1.00 | 1.00 | -5.66% | 322,059 |
| Jul 15, 2024 | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -7.02% | 581,961 |
| Jul 12, 2024 | 0.95 | 1.18 | 0.94 | 1.14 | 1.14 | 18.69% | 2,756,919 |
| Jul 11, 2024 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -0.14% | 224,824 |
| Jul 10, 2024 | 1.04 | 1.04 | 0.93 | 0.96 | 0.96 | -9.26% | 359,242 |
| Jul 9, 2024 | 1.11 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 798,472 |
| Jul 8, 2024 | 1.25 | 1.30 | 1.13 | 1.14 | 1.14 | -8.80% | 356,505 |
| Jul 5, 2024 | 1.26 | 1.31 | 1.16 | 1.25 | 1.25 | 2.46% | 176,778 |
| Jul 3, 2024 | 1.42 | 1.42 | 1.21 | 1.22 | 1.22 | -14.08% | 185,559 |
| Jul 2, 2024 | 1.55 | 1.69 | 1.36 | 1.42 | 1.42 | -10.13% | 382,752 |
| Jul 1, 2024 | 1.61 | 1.67 | 1.45 | 1.58 | 1.58 | -4.24% | 275,314 |
| Jun 28, 2024 | 1.67 | 1.75 | 1.55 | 1.65 | 1.65 | -1.79% | 332,596 |
| Jun 27, 2024 | 1.93 | 1.96 | 1.59 | 1.68 | 1.68 | -20.00% | 776,219 |
| Jun 26, 2024 | 2.66 | 3.98 | 1.92 | 2.10 | 2.10 | 22.09% | 30,361,526 |
| Jun 25, 2024 | 1.72 | 1.80 | 1.51 | 1.72 | 1.72 | -16.10% | 255,205 |
| Jun 24, 2024 | 2.11 | 2.23 | 1.55 | 2.05 | 2.05 | -81.41% | 368,516 |