-
5 DAY PERFORMANCE
+207.69% -
1 MONTH PERFORMANCE
+244.83% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-93.85% -
YEAR-TO-DATE PERFORMANCE
-97.35% -
1 YEAR PERFORMANCE
-96.69%
AERWINS Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.11 | $0.13 (23.81%) | $0.14 | $0.11 | 952 | |
| 09/27/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $1,142 |
| 09/26/2024 | $0.20 | $0.16 (-22.5%) | $0.20 | $0.16 | 2,100 | $1,142 |
| 09/25/2024 | $0.06 | $0.13 (136.36%) | $0.17 | $0.06 | 3,442 | $958 |
| 09/24/2024 | $0.17 | $0.14 (-16.81%) | $0.17 | $0.12 | 13,223 | $1,039 |
| 09/23/2024 | $0.17 | $0.17 (0%) | $0.18 | $0.17 | 5,800 | $1,245 |
| 09/20/2024 | $0.15 | $0.17 (12.67%) | $0.17 | $0.15 | 700 | $1,242 |
| 09/19/2024 | $0.24 | $0.13 (-46.03%) | $0.25 | $0.13 | 1,900 | $950 |
| 09/18/2024 | $0.28 | $0.13 (-54.64%) | $0.28 | $0.10 | 4,600 | $936 |
| 09/17/2024 | $0.17 | $0.22 (32.53%) | $0.23 | $0.15 | 16,900 | $1,621 |
| 09/16/2024 | $0.14 | $0.13 (-7.14%) | $0.15 | $0.13 | 6,900 | $958 |
| 09/13/2024 | $0.13 | $0.14 (7.69%) | $0.18 | $0.13 | 7,700 | $1,031 |
| 09/12/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 8,600 | $810 |
| 09/11/2024 | $0.06 | $0.10 (68.33%) | $0.14 | $0.06 | 1,000 | $744 |
| 09/10/2024 | $0.07 | $0.06 (-14.29%) | $0.19 | $0.06 | 1,600 | $442 |
| 09/09/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.07 | 24,600 | $737 |
| 09/06/2024 | $0.06 | $0.04 (-28.57%) | $0.06 | $0.04 | 31,400 | $295 |
| 09/05/2024 | $0.11 | $0.10 (-9.09%) | $0.11 | $0.06 | 3,200 | $737 |
| 09/04/2024 | $0.17 | $0.10 (-41.18%) | $0.17 | $0.09 | 25,500 | $737 |
| 09/03/2024 | $0.17 | $0.10 (-41.18%) | $0.18 | $0.10 | 6,900 | $737 |
| 08/30/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1,200 | $855 |
| 08/29/2024 | $0.13 | $0.12 (-8.66%) | $0.13 | $0.12 | 7,500 | $855 |
| 08/28/2024 | $0.20 | $0.12 (-42%) | $0.20 | $0.12 | 1,800 | $855 |
| 08/27/2024 | $0.19 | $0.14 (-28.42%) | $0.19 | $0.12 | 12,300 | $1,002 |
| 08/26/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.16 | 4,200 | $1,399 |
| 08/23/2024 | $0.14 | $0.15 (6.38%) | $0.15 | $0.14 | 5,900 | $1,105 |
| 08/22/2024 | $0.20 | $0.18 (-10%) | $0.20 | $0.14 | 7,300 | $1,326 |
| 08/21/2024 | $0.15 | $0.19 (25.83%) | $0.20 | $0.15 | 800 | $1,400 |
| 08/20/2024 | $0.20 | $0.19 (-7.5%) | $0.20 | $0.19 | 1,600 | $1,363 |
| 08/19/2024 | $0.15 | $0.20 (33.33%) | $0.20 | $0.15 | 4,000 | $1,473 |
| 08/16/2024 | $0.15 | $0.15 (0%) | $0.20 | $0.15 | 15,600 | $1,107 |
| 08/15/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 600 | $1,105 |
| 08/14/2024 | $0.21 | $0.15 (-28.57%) | $0.21 | $0.15 | 5,300 | $1,105 |
| 08/13/2024 | $0.21 | $0.15 (-28.57%) | $0.21 | $0.15 | 16,300 | $1,105 |
| 08/12/2024 | $0.26 | $0.21 (-20.08%) | $0.28 | $0.20 | 18,400 | $1,525 |
| 08/09/2024 | $0.29 | $0.26 (-10.34%) | $0.30 | $0.26 | 19,800 | $1,915 |
| 08/08/2024 | $0.31 | $0.25 (-19.61%) | $0.31 | $0.22 | 15,900 | $1,842 |
| 08/07/2024 | $0.31 | $0.34 (9%) | $0.36 | $0.31 | 13,500 | $2,497 |
| 08/06/2024 | $0.33 | $0.31 (-5.76%) | $0.33 | $0.31 | 9,800 | $2,291 |
| 08/05/2024 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.39 | 22,300 | $2,873 |
| 08/02/2024 | $0.42 | $0.40 (-3.61%) | $0.42 | $0.40 | 1,100 | $2,948 |
| 08/01/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.40 | 25,200 | $3,168 |
| 07/31/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 700 | $3,168 |
| 07/30/2024 | $0.41 | $0.42 (2.44%) | $0.59 | $0.41 | 26,200 | $3,094 |
| 07/29/2024 | $0.55 | $0.41 (-25.32%) | $0.55 | $0.41 | 16,100 | $3,023 |
| 07/26/2024 | $0.51 | $0.43 (-15.52%) | $0.51 | $0.41 | 8,900 | $3,168 |
| 07/25/2024 | $0.48 | $0.52 (8.33%) | $0.52 | $0.48 | 2,500 | $3,831 |
| 07/24/2024 | $0.45 | $0.48 (6.67%) | $0.52 | $0.39 | 33,800 | $3,536 |
| 07/23/2024 | $0.59 | $0.48 (-18.8%) | $0.59 | $0.47 | 45,200 | $3,499 |
| 07/22/2024 | $0.60 | $0.59 (-2.5%) | $0.60 | $0.47 | 19,400 | $4,310 |
| 07/19/2024 | $0.46 | $0.53 (14.97%) | $0.53 | $0.46 | 1,200 | $3,905 |
| 07/18/2024 | $0.49 | $0.57 (16.33%) | $0.60 | $0.45 | 13,600 | $4,199 |
| 07/17/2024 | $0.39 | $0.46 (17.65%) | $0.49 | $0.39 | 38,800 | $3,389 |
| 07/16/2024 | $0.46 | $0.39 (-15.58%) | $0.50 | $0.38 | 28,500 | $2,873 |
| 07/15/2024 | $0.58 | $0.49 (-15.52%) | $0.58 | $0.30 | 14,800 | $3,610 |
| 07/12/2024 | $0.59 | $0.50 (-16.1%) | $0.59 | $0.48 | 13,500 | $3,648 |
| 07/11/2024 | $0.41 | $0.58 (41.46%) | $0.61 | $0.41 | 39,900 | $4,272 |
| 07/10/2024 | $0.50 | $0.48 (-3.8%) | $0.50 | $0.40 | 21,800 | $3,540 |
| 07/09/2024 | $0.35 | $0.50 (44.51%) | $0.54 | $0.35 | 22,100 | $3,684 |
| 07/08/2024 | $0.57 | $0.48 (-15.96%) | $0.57 | $0.32 | 6,900 | $3,530 |
| 07/05/2024 | $0.31 | $0.40 (29.03%) | $0.40 | $0.31 | 6,000 | $2,946 |
| 07/03/2024 | $0.42 | $0.33 (-21.43%) | $0.45 | $0.30 | 36,600 | $2,432 |
| 07/02/2024 | $0.50 | $0.47 (-6%) | $0.50 | $0.42 | 6,700 | $3,462 |
| 07/01/2024 | $0.52 | $0.46 (-11.54%) | $0.58 | $0.46 | 13,300 | $3,389 |