NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
1.970
-0.040 (-1.99%)
At close: Jun 13, 2025, 4:00 PM
1.820
-0.150 (-7.61%)
After-hours: Jun 13, 2025, 7:29 PM EDT

NWTN Inc. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 11, 2022Jun 13, 2025Max ▾Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '2505.0010.001.970

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20251.952.141.891.971.97-1.99%124,353
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
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