NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
1.600
-0.020 (-1.23%)
At close: Jul 3, 2025, 1:00 PM
1.590
-0.010 (-0.63%)
After-hours: Jul 3, 2025, 4:02 PM EDT
NWTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.62 | 1.67 | 1.57 | 1.60 | 1.60 | -1.23% | 55,272 |
| Jul 2, 2025 | 1.59 | 1.64 | 1.46 | 1.62 | 1.62 | 3.18% | 133,735 |
| Jul 1, 2025 | 1.55 | 1.59 | 1.43 | 1.57 | 1.57 | -1.88% | 127,399 |
| Jun 30, 2025 | 1.61 | 1.65 | 1.53 | 1.60 | 1.60 | 5.96% | 120,040 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.51 | 1.51 | 1.51 | -16.11% | 314,877 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.65 | 1.80 | 1.80 | -2.17% | 194,014 |
| Jun 25, 2025 | 1.89 | 1.93 | 1.75 | 1.84 | 1.84 | -4.66% | 210,090 |
| Jun 24, 2025 | 2.02 | 2.02 | 1.83 | 1.93 | 1.93 | 3.21% | 138,679 |
| Jun 23, 2025 | 2.08 | 2.10 | 1.80 | 1.87 | 1.87 | -10.95% | 158,609 |
| Jun 20, 2025 | 1.79 | 2.22 | 1.73 | 2.10 | 2.10 | 19.32% | 361,313 |
| Jun 18, 2025 | 1.77 | 1.86 | 1.72 | 1.76 | 1.76 | -1.68% | 99,838 |
| Jun 17, 2025 | 1.88 | 1.94 | 1.71 | 1.79 | 1.79 | -5.29% | 157,173 |
| Jun 16, 2025 | 1.96 | 2.10 | 1.88 | 1.89 | 1.89 | -4.06% | 219,525 |
| Jun 13, 2025 | 1.95 | 2.14 | 1.89 | 1.97 | 1.97 | -1.99% | 129,352 |
| Jun 12, 2025 | 1.97 | 2.10 | 1.84 | 2.01 | 2.01 | -0.50% | 142,802 |
| Jun 11, 2025 | 2.10 | 2.20 | 2.01 | 2.02 | 2.02 | 0.50% | 341,446 |
| Jun 10, 2025 | 1.59 | 2.28 | 1.59 | 2.01 | 2.01 | 25.62% | 1,203,126 |
| Jun 9, 2025 | 1.65 | 1.69 | 1.45 | 1.60 | 1.60 | -1.23% | 363,551 |
| Jun 6, 2025 | 1.67 | 1.89 | 1.57 | 1.62 | 1.62 | - | 194,201 |
| Jun 5, 2025 | 1.83 | 2.05 | 1.62 | 1.62 | 1.62 | -13.83% | 578,271 |
| Jun 4, 2025 | 1.95 | 1.98 | 1.80 | 1.88 | 1.88 | -2.59% | 173,457 |
| Jun 3, 2025 | 1.82 | 2.04 | 1.70 | 1.93 | 1.93 | 3.76% | 266,043 |
| Jun 2, 2025 | 1.52 | 1.89 | 1.48 | 1.86 | 1.86 | 21.57% | 468,892 |
| May 30, 2025 | 1.87 | 1.89 | 1.51 | 1.53 | 1.53 | -19.05% | 360,996 |
| May 29, 2025 | 2.03 | 2.19 | 1.88 | 1.89 | 1.89 | -16.00% | 488,232 |
| May 28, 2025 | 2.07 | 2.36 | 1.91 | 2.25 | 2.25 | 5.14% | 747,178 |
| May 27, 2025 | 1.72 | 2.23 | 1.72 | 2.14 | 2.14 | 26.63% | 1,468,741 |
| May 23, 2025 | 1.75 | 1.88 | 1.55 | 1.69 | 1.69 | -7.65% | 637,358 |
| May 22, 2025 | 1.75 | 1.89 | 1.54 | 1.83 | 1.83 | 1.10% | 855,531 |
| May 21, 2025 | 2.14 | 2.49 | 1.50 | 1.81 | 1.81 | -22.65% | 2,201,876 |
| May 20, 2025 | 2.81 | 2.83 | 2.26 | 2.34 | 2.34 | -13.97% | 4,211,699 |
| May 19, 2025 | 1.95 | 3.48 | 1.93 | 2.72 | 2.72 | 45.45% | 29,600,249 |
| May 16, 2025 | 1.29 | 2.23 | 1.23 | 1.87 | 1.87 | 48.41% | 6,763,614 |
| May 15, 2025 | 1.04 | 1.36 | 1.00 | 1.26 | 1.26 | 5.00% | 1,176,404 |
| May 14, 2025 | 0.71 | 1.32 | 0.71 | 1.20 | 1.20 | 76.47% | 13,944,222 |
| May 13, 2025 | 0.61 | 0.75 | 0.61 | 0.68 | 0.68 | 13.14% | 111,899 |
| May 12, 2025 | 0.64 | 0.68 | 0.60 | 0.60 | 0.60 | - | 43,792 |
| May 9, 2025 | 0.75 | 0.78 | 0.59 | 0.60 | 0.60 | -15.94% | 188,147 |
| May 8, 2025 | 0.72 | 0.80 | 0.65 | 0.72 | 0.72 | 2.77% | 306,701 |
| May 7, 2025 | 0.50 | 0.80 | 0.50 | 0.70 | 0.70 | 36.41% | 1,512,500 |
| May 6, 2025 | 0.38 | 0.59 | 0.38 | 0.51 | 0.51 | 34.07% | 2,132,896 |
| May 5, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -3.70% | 21,195 |
| May 2, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 2.60% | 57,528 |
| May 1, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 8.15% | 99,945 |
| Apr 30, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -3.81% | 69,348 |
| Apr 29, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 5.14% | 44,487 |
| Apr 28, 2025 | 0.36 | 0.40 | 0.35 | 0.35 | 0.35 | - | 41,290 |
| Apr 25, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -6.53% | 32,973 |
| Apr 24, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | -0.37% | 82,138 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.41% | 59,744 |