NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
1.210
-0.150 (-11.03%)
Jul 25, 2025, 4:00 PM - Market closed

NWTN Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.321.341.161.211.21-11.03%115,434
Jul 24, 20251.321.391.291.361.362.26%184,238
Jul 23, 20251.501.561.251.331.33-10.14%240,822
Jul 22, 20251.681.701.451.481.48-11.38%140,175
Jul 21, 20251.721.811.551.671.67-2.91%236,394
Jul 18, 20251.841.901.721.721.72-9.95%101,046
Jul 17, 20251.881.961.861.911.911.60%78,520
Jul 16, 20251.922.421.721.881.88-1.05%698,229
Jul 15, 20251.741.941.631.901.9013.10%136,366
Jul 14, 20251.781.781.601.681.68-5.08%77,418
Jul 11, 20251.701.831.611.771.772.31%92,632
Jul 10, 20251.661.801.651.731.731.17%118,563
Jul 9, 20251.601.751.551.711.716.21%50,749
Jul 8, 20251.511.641.511.611.616.62%50,654
Jul 7, 20251.541.601.461.511.51-5.63%128,213
Jul 3, 20251.621.671.571.601.60-1.23%55,907
Jul 2, 20251.591.641.461.621.623.18%133,735
Jul 1, 20251.551.591.431.571.57-1.88%127,399
Jun 30, 20251.611.651.531.601.605.96%120,040
Jun 27, 20251.751.771.511.511.51-16.11%314,877
Jun 26, 20251.901.901.651.801.80-2.17%194,014
Jun 25, 20251.891.931.751.841.84-4.66%210,090
Jun 24, 20252.022.021.831.931.933.21%138,679
Jun 23, 20252.082.101.801.871.87-10.95%158,609
Jun 20, 20251.792.221.732.102.1019.32%361,313
Jun 18, 20251.771.861.721.761.76-1.68%99,838
Jun 17, 20251.881.941.711.791.79-5.29%157,173
Jun 16, 20251.962.101.881.891.89-4.06%219,525
Jun 13, 20251.952.141.891.971.97-1.99%129,352
Jun 12, 20251.972.101.842.012.01-0.50%142,802
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