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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.32 | 1.34 | 1.16 | 1.21 | 1.21 | -11.03% | 115,434 |
| Jul 24, 2025 | 1.32 | 1.39 | 1.29 | 1.36 | 1.36 | 2.26% | 184,238 |
| Jul 23, 2025 | 1.50 | 1.56 | 1.25 | 1.33 | 1.33 | -10.14% | 240,822 |
| Jul 22, 2025 | 1.68 | 1.70 | 1.45 | 1.48 | 1.48 | -11.38% | 140,175 |
| Jul 21, 2025 | 1.72 | 1.81 | 1.55 | 1.67 | 1.67 | -2.91% | 236,394 |
| Jul 18, 2025 | 1.84 | 1.90 | 1.72 | 1.72 | 1.72 | -9.95% | 101,046 |
| Jul 17, 2025 | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | 1.60% | 78,520 |
| Jul 16, 2025 | 1.92 | 2.42 | 1.72 | 1.88 | 1.88 | -1.05% | 698,229 |
| Jul 15, 2025 | 1.74 | 1.94 | 1.63 | 1.90 | 1.90 | 13.10% | 136,366 |
| Jul 14, 2025 | 1.78 | 1.78 | 1.60 | 1.68 | 1.68 | -5.08% | 77,418 |
| Jul 11, 2025 | 1.70 | 1.83 | 1.61 | 1.77 | 1.77 | 2.31% | 92,632 |
| Jul 10, 2025 | 1.66 | 1.80 | 1.65 | 1.73 | 1.73 | 1.17% | 118,563 |
| Jul 9, 2025 | 1.60 | 1.75 | 1.55 | 1.71 | 1.71 | 6.21% | 50,749 |
| Jul 8, 2025 | 1.51 | 1.64 | 1.51 | 1.61 | 1.61 | 6.62% | 50,654 |
| Jul 7, 2025 | 1.54 | 1.60 | 1.46 | 1.51 | 1.51 | -5.63% | 128,213 |
| Jul 3, 2025 | 1.62 | 1.67 | 1.57 | 1.60 | 1.60 | -1.23% | 55,907 |
| Jul 2, 2025 | 1.59 | 1.64 | 1.46 | 1.62 | 1.62 | 3.18% | 133,735 |
| Jul 1, 2025 | 1.55 | 1.59 | 1.43 | 1.57 | 1.57 | -1.88% | 127,399 |
| Jun 30, 2025 | 1.61 | 1.65 | 1.53 | 1.60 | 1.60 | 5.96% | 120,040 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.51 | 1.51 | 1.51 | -16.11% | 314,877 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.65 | 1.80 | 1.80 | -2.17% | 194,014 |
| Jun 25, 2025 | 1.89 | 1.93 | 1.75 | 1.84 | 1.84 | -4.66% | 210,090 |
| Jun 24, 2025 | 2.02 | 2.02 | 1.83 | 1.93 | 1.93 | 3.21% | 138,679 |
| Jun 23, 2025 | 2.08 | 2.10 | 1.80 | 1.87 | 1.87 | -10.95% | 158,609 |
| Jun 20, 2025 | 1.79 | 2.22 | 1.73 | 2.10 | 2.10 | 19.32% | 361,313 |
| Jun 18, 2025 | 1.77 | 1.86 | 1.72 | 1.76 | 1.76 | -1.68% | 99,838 |
| Jun 17, 2025 | 1.88 | 1.94 | 1.71 | 1.79 | 1.79 | -5.29% | 157,173 |
| Jun 16, 2025 | 1.96 | 2.10 | 1.88 | 1.89 | 1.89 | -4.06% | 219,525 |
| Jun 13, 2025 | 1.95 | 2.14 | 1.89 | 1.97 | 1.97 | -1.99% | 129,352 |
| Jun 12, 2025 | 1.97 | 2.10 | 1.84 | 2.01 | 2.01 | -0.50% | 142,802 |
| Jun 11, 2025 | 2.10 | 2.20 | 2.01 | 2.02 | 2.02 | 0.50% | 341,446 |
| Jun 10, 2025 | 1.59 | 2.28 | 1.59 | 2.01 | 2.01 | 25.62% | 1,203,126 |
| Jun 9, 2025 | 1.65 | 1.69 | 1.45 | 1.60 | 1.60 | -1.23% | 363,551 |
| Jun 6, 2025 | 1.67 | 1.89 | 1.57 | 1.62 | 1.62 | - | 194,201 |
| Jun 5, 2025 | 1.83 | 2.05 | 1.62 | 1.62 | 1.62 | -13.83% | 578,271 |
| Jun 4, 2025 | 1.95 | 1.98 | 1.80 | 1.88 | 1.88 | -2.59% | 173,457 |
| Jun 3, 2025 | 1.82 | 2.04 | 1.70 | 1.93 | 1.93 | 3.76% | 266,043 |
| Jun 2, 2025 | 1.52 | 1.89 | 1.48 | 1.86 | 1.86 | 21.57% | 468,892 |
| May 30, 2025 | 1.87 | 1.89 | 1.51 | 1.53 | 1.53 | -19.05% | 360,996 |
| May 29, 2025 | 2.03 | 2.19 | 1.88 | 1.89 | 1.89 | -16.00% | 488,232 |
| May 28, 2025 | 2.07 | 2.36 | 1.91 | 2.25 | 2.25 | 5.14% | 747,178 |
| May 27, 2025 | 1.72 | 2.23 | 1.72 | 2.14 | 2.14 | 26.63% | 1,468,741 |
| May 23, 2025 | 1.75 | 1.88 | 1.55 | 1.69 | 1.69 | -7.65% | 637,358 |
| May 22, 2025 | 1.75 | 1.89 | 1.54 | 1.83 | 1.83 | 1.10% | 855,531 |
| May 21, 2025 | 2.14 | 2.49 | 1.50 | 1.81 | 1.81 | -22.65% | 2,201,876 |
| May 20, 2025 | 2.81 | 2.83 | 2.26 | 2.34 | 2.34 | -13.97% | 4,211,699 |
| May 19, 2025 | 1.95 | 3.48 | 1.93 | 2.72 | 2.72 | 45.45% | 29,600,249 |
| May 16, 2025 | 1.29 | 2.23 | 1.23 | 1.87 | 1.87 | 48.41% | 6,763,614 |
| May 15, 2025 | 1.04 | 1.36 | 1.00 | 1.26 | 1.26 | 5.00% | 1,176,404 |
| May 14, 2025 | 0.71 | 1.32 | 0.71 | 1.20 | 1.20 | 76.47% | 13,944,222 |