NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
0.3550
-0.0230 (-6.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed

NWTN Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20250.400.420.300.320.32-20.28%114,812
Mar 28, 20250.410.410.350.400.40-4.00%103,372
Mar 27, 20250.410.440.400.420.42-5.44%45,640
Mar 26, 20250.410.440.400.440.445.99%29,679
Mar 25, 20250.420.450.410.410.41-1.62%29,692
Mar 24, 20250.430.460.400.420.42-2.09%80,431
Mar 21, 20250.420.490.420.430.431.42%54,271
Mar 20, 20250.450.450.400.420.42-3.15%76,073
Mar 19, 20250.440.460.440.440.44-6.75%100,005
Mar 18, 20250.450.490.430.470.47-1.92%195,323
Mar 17, 20250.600.600.460.480.48-9.85%2,165,336
Mar 14, 20250.350.550.350.530.5329.45%3,570,429
Mar 13, 20250.430.430.390.410.41-4.18%6,478
Mar 12, 20250.470.470.420.430.43-10.81%17,291
Mar 11, 20250.490.490.450.480.48-2.44%29,697
Mar 10, 20250.550.550.380.490.49-10.38%18,459
Mar 7, 20250.530.550.500.550.553.57%21,281
Mar 6, 20250.540.540.500.530.53-3.18%22,879
Mar 5, 20250.490.550.470.550.559.85%42,548
Mar 4, 20250.490.510.480.500.50-0.86%14,594
Mar 3, 20250.520.540.460.500.50-11.00%16,911
Feb 28, 20250.590.640.460.560.56-11.06%43,594
Feb 27, 20250.610.670.610.640.644.68%19,470
Feb 26, 20250.670.750.600.610.61-11.79%39,171
Feb 25, 20250.690.730.640.690.69-0.48%16,617
Feb 24, 20250.670.700.600.690.698.80%46,191
Feb 21, 20250.660.690.610.640.64-9.13%12,264
Feb 20, 20250.650.700.650.700.701.29%9,696
Feb 19, 20250.640.700.640.690.6913.11%28,799
Feb 18, 20250.590.690.590.610.614.81%22,034
Feb 14, 20250.610.610.580.580.58-3.00%16,456
Feb 13, 20250.600.610.600.600.600.05%2,667
Feb 12, 20250.600.610.590.600.60-1.20%4,420