Thunder Power Holdings, Inc. (AIEV)
NASDAQ: AIEV · Real-Time Price · USD
0.1430
-0.0120 (-7.74%)
At close: Mar 28, 2025, 4:00 PM
0.1427
-0.0003 (-0.24%)
After-hours: Mar 28, 2025, 7:24 PM EDT
Thunder Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.74% | 154,761 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.37% | 209,952 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.11% | 239,849 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.35% | 652,763 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.83% | 261,649 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -6.05% | 371,095 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 10.80% | 936,947 |
| Mar 19, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 1.23% | 1,238,041 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.25% | 171,153 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.98% | 300,814 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.55% | 456,731 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -12.98% | 1,035,076 |
| Mar 12, 2025 | 0.25 | 0.32 | 0.20 | 0.20 | 0.20 | -12.80% | 30,534,218 |
| Mar 11, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 5.48% | 159,534 |
| Mar 10, 2025 | 0.22 | 0.28 | 0.21 | 0.22 | 0.22 | 3.33% | 772,756 |
| Mar 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.33% | 98,067 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -8.14% | 151,096 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.78% | 24,642 |
| Mar 4, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -4.37% | 78,242 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.87% | 58,946 |
| Feb 28, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.95% | 119,558 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.08% | 96,843 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -3.10% | 68,909 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.35% | 70,226 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -1.02% | 130,614 |
| Feb 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.98% | 327,011 |
| Feb 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.71% | 90,064 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.38% | 145,429 |
| Feb 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.73% | 197,214 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.49% | 220,971 |
| Feb 13, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.66% | 138,043 |
| Feb 12, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.82% | 134,579 |
| Feb 11, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.81% | 46,788 |
| Feb 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.24% | 42,661 |
| Feb 7, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.84% | 201,027 |
| Feb 6, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 5.40% | 359,168 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -6.33% | 208,891 |
| Feb 4, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -0.32% | 96,252 |
| Feb 3, 2025 | 0.27 | 0.29 | 0.24 | 0.25 | 0.25 | -6.80% | 192,684 |
| Jan 31, 2025 | 0.29 | 0.29 | 0.23 | 0.27 | 0.27 | -4.96% | 478,060 |
| Jan 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.93% | 128,583 |
| Jan 29, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 2.22% | 119,955 |
| Jan 28, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -4.96% | 97,234 |
| Jan 27, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 4.60% | 130,170 |
| 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 |