NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
2.020
+0.010 (0.50%)
At close: Jun 11, 2025, 4:00 PM
2.120
+0.100 (4.95%)
Pre-market: Jun 12, 2025, 8:07 AM EDT
NWTN Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 22, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 6.56% | 30,731 |
Apr 21, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -9.64% | 10,793 |
Apr 17, 2025 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | 1.97% | 13,210 |
Apr 16, 2025 | 0.41 | 0.42 | 0.37 | 0.41 | 0.41 | 0.22% | 11,808 |
Apr 15, 2025 | 0.37 | 0.43 | 0.36 | 0.41 | 0.41 | 6.87% | 140,389 |
Apr 14, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.31% | 40,751 |
Apr 11, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.85% | 108,640 |
Apr 10, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -4.85% | 46,040 |
Apr 9, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 6.97% | 133,636 |
Apr 8, 2025 | 0.35 | 0.38 | 0.32 | 0.36 | 0.36 | -6.51% | 241,284 |
Apr 7, 2025 | 0.35 | 0.39 | 0.33 | 0.39 | 0.39 | -3.06% | 879,922 |
Apr 4, 2025 | 0.33 | 0.61 | 0.33 | 0.40 | 0.40 | 23.00% | 21,827,820 |
Apr 3, 2025 | 0.33 | 0.39 | 0.32 | 0.33 | 0.33 | -1.51% | 44,802 |
Apr 2, 2025 | 0.32 | 0.39 | 0.32 | 0.33 | 0.33 | -0.30% | 49,208 |
Apr 1, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 4.82% | 52,833 |