Thunder Power Holdings, Inc. (AIEV)

Thunder Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	0.28	0.29	0.27	0.27	0.27	-2.16%	153,013
Jan 23, 2025	0.29	0.30	0.28	0.28	0.28	-5.12%	107,322
Jan 22, 2025	0.29	0.31	0.28	0.29	0.29	3.17%	72,733
Jan 21, 2025	0.28	0.31	0.27	0.28	0.28	-6.58%	158,396
Jan 17, 2025	0.30	0.31	0.29	0.30	0.30	2.81%	62,198
Jan 16, 2025	0.33	0.34	0.29	0.30	0.30	-9.29%	222,619
Jan 15, 2025	0.34	0.35	0.33	0.33	0.33	-6.35%	117,185
Jan 14, 2025	0.34	0.37	0.32	0.35	0.35	2.38%	281,886
Jan 13, 2025	0.34	0.35	0.32	0.34	0.34	0.18%	168,103
Jan 10, 2025	0.35	0.35	0.32	0.34	0.34	-5.70%	90,446
Jan 8, 2025	0.37	0.37	0.33	0.36	0.36	-4.03%	304,496
Jan 7, 2025	0.36	0.39	0.36	0.38	0.38	-1.32%	185,995
Jan 6, 2025	0.40	0.40	0.35	0.38	0.38	-7.32%	664,338
Jan 3, 2025	0.38	0.42	0.37	0.41	0.41	3.74%	493,789
Jan 2, 2025	0.41	0.50	0.36	0.40	0.40	-10.18%	931,709
Dec 31, 2024	0.45	0.48	0.36	0.44	0.44	-2.20%	2,190,266
Dec 30, 2024	0.39	0.50	0.34	0.45	0.45	18.39%	11,229,156
Dec 27, 2024	0.33	0.48	0.33	0.38	0.38	17.43%	4,990,214
Dec 26, 2024	0.30	0.33	0.30	0.32	0.32	1.19%	796,692
Dec 24, 2024	0.32	0.33	0.30	0.32	0.32	-2.80%	150,204
Dec 23, 2024	0.34	0.34	0.31	0.33	0.33	-3.24%	255,937
Dec 20, 2024	0.30	0.36	0.28	0.34	0.34	13.71%	935,148
Dec 19, 2024	0.28	0.32	0.27	0.30	0.30	10.09%	574,443
Dec 18, 2024	0.23	0.30	0.23	0.27	0.27	15.33%	707,146
Dec 17, 2024	0.26	0.26	0.22	0.24	0.24	-7.36%	270,554
Dec 16, 2024	0.28	0.29	0.25	0.25	0.25	-7.70%	517,344
Dec 13, 2024	0.29	0.30	0.28	0.28	0.28	-8.04%	330,402
Dec 12, 2024	0.31	0.32	0.29	0.30	0.30	-1.84%	280,310
Dec 11, 2024	0.30	0.34	0.29	0.31	0.31	-4.95%	438,402
Dec 10, 2024	0.29	0.43	0.29	0.32	0.32	8.85%	4,578,525
Dec 9, 2024	0.31	0.31	0.29	0.29	0.29	-2.21%	270,948
Dec 6, 2024	0.30	0.31	0.28	0.30	0.30	-0.54%	364,581
Dec 5, 2024	0.35	0.35	0.29	0.30	0.30	-6.79%	495,643
Dec 4, 2024	0.33	0.36	0.28	0.33	0.33	-4.01%	769,967
Dec 3, 2024	0.33	0.35	0.28	0.34	0.34	-10.30%	1,466,075
Dec 2, 2024	0.42	0.43	0.36	0.38	0.38	-19.62%	4,278,238
Nov 29, 2024	0.27	0.87	0.26	0.47	0.47	87.25%	122,778,395
Nov 27, 2024	0.25	0.28	0.25	0.25	0.25	-0.71%	39,821
Nov 26, 2024	0.27	0.30	0.25	0.25	0.25	-6.58%	52,111
Nov 25, 2024	0.27	0.32	0.26	0.27	0.27	0.22%	71,692
Nov 22, 2024	0.28	0.28	0.26	0.27	0.27	-6.61%	84,934
Nov 21, 2024	0.30	0.30	0.27	0.29	0.29	-3.67%	86,636
Nov 20, 2024	0.33	0.35	0.30	0.30	0.30	-9.09%	132,120
Nov 19, 2024	0.31	0.37	0.31	0.33	0.33	1.49%	279,740
Nov 18, 2024	0.29	0.36	0.28	0.33	0.33	8.45%	452,036
Nov 15, 2024	0.30	0.30	0.27	0.30	0.30	-0.96%	45,593
Nov 14, 2024	0.31	0.32	0.30	0.30	0.30	-0.49%	33,089
Nov 13, 2024	0.37	0.37	0.30	0.30	0.30	-15.47%	59,827
Nov 12, 2024	0.34	0.42	0.34	0.36	0.36	2.86%	25,566
Nov 11, 2024	0.39	0.42	0.35	0.35	0.35	-4.14%	32,479
Nov 8, 2024	0.34	0.39	0.34	0.37	0.37	4.91%	27,404
Nov 7, 2024	0.36	0.39	0.33	0.35	0.35	-5.97%	52,526
Nov 6, 2024	0.31	0.41	0.31	0.37	0.37	14.58%	181,079
Nov 5, 2024	0.31	0.45	0.31	0.32	0.32	3.53%	538,257
Nov 4, 2024	0.31	0.33	0.31	0.31	0.31	-0.32%	28,668
Nov 1, 2024	0.33	0.33	0.31	0.31	0.31	-5.18%	99,130
Oct 31, 2024	0.32	0.33	0.32	0.33	0.33	2.36%	13,066
Oct 30, 2024	0.35	0.36	0.30	0.32	0.32	-10.42%	89,847
Oct 29, 2024	0.37	0.40	0.35	0.36	0.36	1.90%	47,148
Oct 28, 2024	0.35	0.38	0.35	0.35	0.35	0.37%	60,014
Oct 25, 2024	0.36	0.37	0.35	0.35	0.35	-1.12%	76,608
Oct 24, 2024	0.38	0.39	0.35	0.36	0.36	-8.01%	48,761
Oct 23, 2024	0.40	0.41	0.37	0.39	0.39	-3.27%	186,737
Oct 22, 2024	0.40	0.44	0.35	0.40	0.40	-4.99%	95,652
Oct 21, 2024	0.41	0.45	0.41	0.42	0.42	-4.30%	46,117
Oct 18, 2024	0.45	0.47	0.43	0.44	0.44	-4.82%	42,320
Oct 17, 2024	0.45	0.47	0.43	0.46	0.46	2.73%	25,779
Oct 16, 2024	0.45	0.48	0.43	0.45	0.45	-0.53%	12,468
Oct 15, 2024	0.46	0.48	0.43	0.45	0.45	-5.75%	34,243
Oct 14, 2024	0.46	0.50	0.45	0.48	0.48	-0.02%	13,862
Oct 11, 2024	0.51	0.51	0.47	0.48	0.48	-8.55%	33,607
Oct 10, 2024	0.43	0.53	0.40	0.53	0.53	14.18%	144,695
Oct 9, 2024	0.42	0.47	0.41	0.46	0.46	4.33%	44,566
Oct 8, 2024	0.46	0.46	0.42	0.44	0.44	1.87%	38,869
Oct 7, 2024	0.46	0.51	0.43	0.43	0.43	-5.96%	62,251
Oct 4, 2024	0.50	0.51	0.46	0.46	0.46	-4.19%	41,552
Oct 3, 2024	0.47	0.49	0.47	0.48	0.48	2.15%	21,097
Oct 2, 2024	0.47	0.54	0.46	0.47	0.47	4.44%	111,212
Oct 1, 2024	0.45	0.50	0.45	0.45	0.45	-	59,653
Sep 30, 2024	0.45	0.53	0.43	0.45	0.45	-1.49%	51,692
Sep 27, 2024	0.48	0.58	0.45	0.46	0.46	-5.03%	50,768
Sep 26, 2024	0.55	0.56	0.48	0.48	0.48	-8.03%	35,968
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.