NWTN Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.41	0.41	0.35	0.40	0.40	-4.00%	103,372
Mar 27, 2025	0.41	0.44	0.40	0.42	0.42	-5.44%	45,640
Mar 26, 2025	0.41	0.44	0.40	0.44	0.44	5.99%	29,679
Mar 25, 2025	0.42	0.45	0.41	0.41	0.41	-1.62%	29,692
Mar 24, 2025	0.43	0.46	0.40	0.42	0.42	-2.09%	80,431
Mar 21, 2025	0.42	0.49	0.42	0.43	0.43	1.42%	54,271
Mar 20, 2025	0.45	0.45	0.40	0.42	0.42	-3.15%	76,073
Mar 19, 2025	0.44	0.46	0.44	0.44	0.44	-6.75%	100,005
Mar 18, 2025	0.45	0.49	0.43	0.47	0.47	-1.92%	195,323
Mar 17, 2025	0.60	0.60	0.46	0.48	0.48	-9.85%	2,165,336
Mar 14, 2025	0.35	0.55	0.35	0.53	0.53	29.45%	3,570,429
Mar 13, 2025	0.43	0.43	0.39	0.41	0.41	-4.18%	6,478
Mar 12, 2025	0.47	0.47	0.42	0.43	0.43	-10.81%	17,291
Mar 11, 2025	0.49	0.49	0.45	0.48	0.48	-2.44%	29,697
Mar 10, 2025	0.55	0.55	0.38	0.49	0.49	-10.38%	18,459
Mar 7, 2025	0.53	0.55	0.50	0.55	0.55	3.57%	21,281
Mar 6, 2025	0.54	0.54	0.50	0.53	0.53	-3.18%	22,879
Mar 5, 2025	0.49	0.55	0.47	0.55	0.55	9.85%	42,548
Mar 4, 2025	0.49	0.51	0.48	0.50	0.50	-0.86%	14,594
Mar 3, 2025	0.52	0.54	0.46	0.50	0.50	-11.00%	16,911
Feb 28, 2025	0.59	0.64	0.46	0.56	0.56	-11.06%	43,594
Feb 27, 2025	0.61	0.67	0.61	0.64	0.64	4.68%	19,470
Feb 26, 2025	0.67	0.75	0.60	0.61	0.61	-11.79%	39,171
Feb 25, 2025	0.69	0.73	0.64	0.69	0.69	-0.48%	16,617
Feb 24, 2025	0.67	0.70	0.60	0.69	0.69	8.80%	46,191
Feb 21, 2025	0.66	0.69	0.61	0.64	0.64	-9.13%	12,264
Feb 20, 2025	0.65	0.70	0.65	0.70	0.70	1.29%	9,696
Feb 19, 2025	0.64	0.70	0.64	0.69	0.69	13.11%	28,799
Feb 18, 2025	0.59	0.69	0.59	0.61	0.61	4.81%	22,034
Feb 14, 2025	0.61	0.61	0.58	0.58	0.58	-3.00%	16,456
Feb 13, 2025	0.60	0.61	0.60	0.60	0.60	0.05%	2,667
Feb 12, 2025	0.60	0.61	0.59	0.60	0.60	-1.20%	4,420
Feb 11, 2025	0.59	0.61	0.58	0.61	0.61	-0.49%	3,932
Feb 10, 2025	0.59	0.62	0.56	0.61	0.61	-0.10%	11,917
Feb 7, 2025	0.60	0.61	0.60	0.61	0.61	-5.48%	3,425
Feb 6, 2025	0.60	0.66	0.57	0.65	0.65	-0.62%	30,580
Feb 5, 2025	0.70	0.70	0.65	0.65	0.65	-	18,216
Feb 4, 2025	0.64	0.65	0.58	0.65	0.65	-	22,678
Feb 3, 2025	0.62	0.70	0.60	0.65	0.65	3.14%	20,409
Jan 31, 2025	0.68	0.68	0.62	0.63	0.63	-4.25%	2,681
Jan 30, 2025	0.64	0.66	0.62	0.66	0.66	0.58%	8,374
Jan 29, 2025	0.71	0.75	0.63	0.65	0.65	2.33%	60,783
Jan 28, 2025	0.68	0.75	0.62	0.64	0.64	-7.41%	38,197
Jan 27, 2025	0.73	0.73	0.67	0.69	0.69	-4.26%	15,475
Jan 24, 2025	0.76	0.77	0.67	0.72	0.72	0.45%	14,221
Jan 23, 2025	0.77	0.82	0.70	0.72	0.72	-2.22%	35,731
Jan 22, 2025	0.72	0.77	0.70	0.73	0.73	4.32%	42,984
Jan 21, 2025	0.66	0.72	0.66	0.70	0.70	5.09%	22,938
Jan 17, 2025	0.66	0.75	0.65	0.67	0.67	-0.96%	9,496
Jan 16, 2025	0.67	0.75	0.67	0.68	0.68	-8.83%	10,096