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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20252.102.202.012.022.020.50%341,446
Jun 10, 20251.592.281.592.012.0125.62%1,203,126
Jun 9, 20251.651.691.451.601.60-1.23%363,551
Jun 6, 20251.671.891.571.621.62-194,201
Jun 5, 20251.832.051.621.621.62-13.83%578,271
Jun 4, 20251.951.981.801.881.88-2.59%173,457
Jun 3, 20251.822.041.701.931.933.76%266,043
Jun 2, 20251.521.891.481.861.8621.57%468,892
May 30, 20251.871.891.511.531.53-19.05%360,996
May 29, 20252.032.191.881.891.89-16.00%488,232
May 28, 20252.072.361.912.252.255.14%747,178
May 27, 20251.722.231.722.142.1426.63%1,468,741
May 23, 20251.751.881.551.691.69-7.65%637,358
May 22, 20251.751.891.541.831.831.10%855,531
May 21, 20252.142.491.501.811.81-22.65%2,201,876
May 20, 20252.812.832.262.342.34-13.97%4,211,699
May 19, 20251.953.481.932.722.7245.45%29,600,249
May 16, 20251.292.231.231.871.8748.41%6,763,614
May 15, 20251.041.361.001.261.265.00%1,176,404
May 14, 20250.711.320.711.201.2076.47%13,944,222
May 13, 20250.610.750.610.680.6813.14%111,899
May 12, 20250.640.680.600.600.60-43,792
May 9, 20250.750.780.590.600.60-15.94%188,147
May 8, 20250.720.800.650.720.722.77%306,701
May 7, 20250.500.800.500.700.7036.41%1,512,500
May 6, 20250.380.590.380.510.5134.07%2,132,896
May 5, 20250.390.410.380.380.38-3.70%21,195
May 2, 20250.380.420.380.400.402.60%57,528
May 1, 20250.400.400.370.390.398.15%99,945
Apr 30, 20250.370.390.360.360.36-3.81%69,348
Apr 29, 20250.360.380.350.370.375.14%44,487
Apr 28, 20250.360.400.350.350.35-41,290
Apr 25, 20250.380.390.350.350.35-6.53%32,973
Apr 24, 20250.380.400.350.380.38-0.37%82,138
Apr 23, 20250.400.400.380.380.38-5.41%59,744
Apr 22, 20250.390.410.380.400.406.56%30,731
Apr 21, 20250.410.410.370.380.38-9.64%10,793
Apr 17, 20250.420.420.380.420.421.97%13,210
Apr 16, 20250.410.420.370.410.410.22%11,808
Apr 15, 20250.370.430.360.410.416.87%140,389
Apr 14, 20250.390.390.350.380.38-2.31%40,751
Apr 11, 20250.380.390.370.390.394.85%108,640
Apr 10, 20250.370.390.370.370.37-4.85%46,040
Apr 9, 20250.360.390.360.390.396.97%133,636
Apr 8, 20250.350.380.320.360.36-6.51%241,284
Apr 7, 20250.350.390.330.390.39-3.06%879,922
Apr 4, 20250.330.610.330.400.4023.00%21,827,820
Apr 3, 20250.330.390.320.330.33-1.51%44,802
Apr 2, 20250.320.390.320.330.33-0.30%49,208
Apr 1, 20250.320.350.320.330.334.82%52,833