-
5 DAY PERFORMANCE
+2,566.67% -
1 MONTH PERFORMANCE
+205.34% -
3 MONTH PERFORMANCE
+60.00% -
6 MONTH PERFORMANCE
-87.01% -
YEAR-TO-DATE PERFORMANCE
-97.35% -
1 YEAR PERFORMANCE
-97.04%
AERWINS Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.01 | $0.01 (148.33%) | $0.01 | $0.01 | 1,227 | $110 |
| 11/07/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $74 |
| 11/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $74 |
| 11/05/2024 | $0.01 | $0.01 (100%) | $0.02 | $0.01 | 4,704 | $74 |
| 11/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $111 |
| 11/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $111 |
| 10/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $111 |
| 10/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $111 |
| 10/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $111 |
| 10/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $111 |
| 10/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $111 |
| 10/24/2024 | $0.00 | $0.01 (366.67%) | $0.01 | $0.00 | 22,700 | $103 |
| 10/23/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 5,600 | $15 |
| 10/22/2024 | $0.00 | $0.03 (1400%) | $0.03 | $0.00 | 2,600 | $221 |
| 10/21/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $958 |
| 10/18/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $958 |
| 10/17/2024 | $0.07 | $0.13 (85.71%) | $0.13 | $0.07 | 6,500 | $958 |
| 10/16/2024 | $0.11 | $0.07 (-36.36%) | $0.19 | $0.07 | 22,400 | $516 |
| 10/15/2024 | $0.13 | $0.11 (-15.38%) | $0.13 | $0.11 | 24,000 | $810 |
| 10/14/2024 | $0.14 | $0.11 (-21.43%) | $0.15 | $0.11 | 23,400 | $810 |
| 10/11/2024 | $0.14 | $0.13 (-7.14%) | $0.14 | $0.13 | 4,700 | $958 |
| 10/10/2024 | $0.13 | $0.14 (6.87%) | $0.17 | $0.11 | 6,800 | $1,031 |
| 10/09/2024 | $0.15 | $0.13 (-10.27%) | $0.16 | $0.13 | 1,200 | $965 |
| 10/08/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 700 | $965 |
| 10/07/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 700 | $968 |
| 10/04/2024 | $0.18 | $0.13 (-27.22%) | $0.18 | $0.13 | 1,400 | $965 |
| 10/03/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 7,200 | $1,400 |
| 10/02/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1,100 | $737 |
| 10/01/2024 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 5,200 | $1,252 |
| 09/30/2024 | $0.11 | $0.13 (23.81%) | $0.14 | $0.11 | 1,000 | $958 |
| 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 | 3,400 | $958 |
| 09/24/2024 | $0.17 | $0.14 (-17.06%) | $0.17 | $0.12 | 13,200 | $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 |