5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
-11.63%
3 MONTH PERFORMANCE
-46.03%
6 MONTH PERFORMANCE
-38.71%
YEAR-TO-DATE PERFORMANCE
-45.88%
1 YEAR PERFORMANCE
-94.59%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.41 | $0.38 (-9.42%) | $0.41 | $0.37 | 5,684 | $112.21 M |
| 04/17/2025 | $0.42 | $0.42 (-1.12%) | $0.42 | $0.38 | 13,210 | $118.77 M |
| 04/16/2025 | $0.41 | $0.41 (-1.83%) | $0.42 | $0.37 | 11,808 | $116.48 M |
| 04/15/2025 | $0.37 | $0.41 (9.76%) | $0.43 | $0.36 | 140,400 | $116.22 M |
| 04/14/2025 | $0.39 | $0.38 (-2.56%) | $0.39 | $0.35 | 40,751 | $108.75 M |
| 04/11/2025 | $0.38 | $0.39 (2.37%) | $0.39 | $0.37 | 108,640 | $111.33 M |
| 04/10/2025 | $0.37 | $0.37 (1.23%) | $0.39 | $0.37 | 46,040 | $106.18 M |
| 04/09/2025 | $0.36 | $0.39 (8.31%) | $0.39 | $0.36 | 133,636 | $111.58 M |
| 04/08/2025 | $0.35 | $0.36 (4.8%) | $0.38 | $0.32 | 241,300 | $104.31 M |
| 04/07/2025 | $0.35 | $0.39 (12.1%) | $0.39 | $0.33 | 879,922 | $111.58 M |
| 04/04/2025 | $0.33 | $0.40 (21.88%) | $0.61 | $0.33 | 21.83 M | $115.10 M |
| 04/03/2025 | $0.33 | $0.33 (-1.51%) | $0.39 | $0.32 | 44,802 | $93.58 M |
| 04/02/2025 | $0.32 | $0.33 (4.4%) | $0.39 | $0.32 | 49,208 | $95.01 M |
| 04/01/2025 | $0.32 | $0.33 (4.06%) | $0.35 | $0.32 | 52,833 | $95.30 M |
| 03/31/2025 | $0.40 | $0.32 (-20.22%) | $0.42 | $0.30 | 114,812 | $90.92 M |
| 03/28/2025 | $0.41 | $0.40 (-1.6%) | $0.41 | $0.35 | 103,372 | $114.05 M |
| 03/27/2025 | $0.41 | $0.42 (0.56%) | $0.44 | $0.40 | 45,640 | $118.80 M |
| 03/26/2025 | $0.41 | $0.44 (7.07%) | $0.44 | $0.40 | 29,700 | $125.64 M |
| 03/25/2025 | $0.42 | $0.41 (-1.38%) | $0.45 | $0.41 | 29,700 | $118.54 M |
| 03/24/2025 | $0.43 | $0.42 (-2.55%) | $0.46 | $0.40 | 80,431 | $120.48 M |
| 03/21/2025 | $0.42 | $0.43 (2.38%) | $0.49 | $0.42 | 54,300 | $123.06 M |
| 03/20/2025 | $0.45 | $0.42 (-5.57%) | $0.45 | $0.40 | 76,100 | $121.34 M |
| 03/19/2025 | $0.44 | $0.44 (0%) | $0.46 | $0.44 | 100,005 | $125.29 M |
| 03/18/2025 | $0.45 | $0.47 (4.33%) | $0.49 | $0.43 | 195,323 | $134.36 M |
| 03/17/2025 | $0.60 | $0.48 (-19.95%) | $0.60 | $0.46 | 2.17 M | $137.00 M |
| 03/14/2025 | $0.35 | $0.53 (53.03%) | $0.55 | $0.35 | 3.57 M | $151.96 M |
| 03/13/2025 | $0.43 | $0.41 (-4.6%) | $0.43 | $0.39 | 6,500 | $117.39 M |
| 03/12/2025 | $0.47 | $0.43 (-9.09%) | $0.47 | $0.42 | 17,300 | $122.52 M |
| 03/11/2025 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.45 | 29,700 | $137.37 M |
| 03/10/2025 | $0.55 | $0.49 (-10.22%) | $0.55 | $0.38 | 18,500 | $140.80 M |
| 03/07/2025 | $0.53 | $0.55 (3.58%) | $0.55 | $0.50 | 21,300 | $157.12 M |
| 03/06/2025 | $0.54 | $0.53 (-1.1%) | $0.54 | $0.50 | 22,900 | $151.71 M |
| 03/05/2025 | $0.49 | $0.55 (11.73%) | $0.55 | $0.47 | 42,548 | $156.69 M |
| 03/04/2025 | $0.49 | $0.50 (1.71%) | $0.51 | $0.48 | 14,600 | $142.64 M |
| 03/03/2025 | $0.52 | $0.50 (-3.33%) | $0.54 | $0.46 | 16,911 | $143.87 M |
| 02/28/2025 | $0.59 | $0.56 (-4.43%) | $0.64 | $0.46 | 43,600 | $161.64 M |
| 02/27/2025 | $0.61 | $0.64 (4.08%) | $0.67 | $0.61 | 19,500 | $181.73 M |
| 02/26/2025 | $0.67 | $0.61 (-9.6%) | $0.75 | $0.60 | 39,171 | $173.60 M |
| 02/25/2025 | $0.69 | $0.69 (-0.48%) | $0.73 | $0.64 | 16,617 | $196.81 M |
| 02/24/2025 | $0.67 | $0.69 (3.13%) | $0.70 | $0.60 | 46,200 | $197.75 M |
| 02/21/2025 | $0.66 | $0.64 (-3.26%) | $0.69 | $0.61 | 12,300 | $181.76 M |
| 02/20/2025 | $0.65 | $0.70 (7.47%) | $0.70 | $0.65 | 9,700 | $200.02 M |
| 02/19/2025 | $0.64 | $0.69 (7.81%) | $0.70 | $0.64 | 28,800 | $197.47 M |
| 02/18/2025 | $0.59 | $0.61 (4.27%) | $0.69 | $0.59 | 22,034 | $174.57 M |
| 02/14/2025 | $0.61 | $0.58 (-4.59%) | $0.61 | $0.58 | 16,456 | $166.56 M |
| 02/13/2025 | $0.60 | $0.60 (0%) | $0.61 | $0.60 | 2,667 | $171.71 M |
| 02/12/2025 | $0.60 | $0.60 (-0.05%) | $0.61 | $0.59 | 4,420 | $171.63 M |
| 02/11/2025 | $0.59 | $0.61 (2.59%) | $0.61 | $0.58 | 3,932 | $173.71 M |
| 02/10/2025 | $0.59 | $0.61 (3.39%) | $0.62 | $0.56 | 11,917 | $174.57 M |
| 02/07/2025 | $0.60 | $0.61 (1.11%) | $0.61 | $0.60 | 3,425 | $174.75 M |
| 02/06/2025 | $0.60 | $0.65 (7.67%) | $0.66 | $0.57 | 30,600 | $184.88 M |
| 02/05/2025 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.65 | 18,216 | $186.02 M |
| 02/04/2025 | $0.64 | $0.65 (1.56%) | $0.65 | $0.58 | 22,700 | $186.02 M |
| 02/03/2025 | $0.62 | $0.65 (4.84%) | $0.70 | $0.60 | 20,409 | $186.02 M |
| 01/31/2025 | $0.68 | $0.63 (-7.32%) | $0.68 | $0.62 | 2,700 | $180.35 M |
| 01/30/2025 | $0.64 | $0.66 (2.71%) | $0.66 | $0.62 | 8,400 | $188.37 M |
| 01/29/2025 | $0.71 | $0.65 (-7.84%) | $0.75 | $0.63 | 60,800 | $187.28 M |
| 01/28/2025 | $0.68 | $0.64 (-6.23%) | $0.75 | $0.62 | 38,200 | $183.02 M |
| 01/27/2025 | $0.73 | $0.69 (-5.38%) | $0.73 | $0.67 | 15,500 | $197.67 M |
| 01/24/2025 | $0.76 | $0.72 (-4.54%) | $0.77 | $0.67 | 14,221 | $206.45 M |
| 01/23/2025 | $0.77 | $0.72 (-6.73%) | $0.82 | $0.70 | 35,731 | $205.54 M |
| 01/22/2025 | $0.72 | $0.73 (1.87%) | $0.77 | $0.70 | 42,984 | $210.20 M |
| 01/21/2025 | $0.66 | $0.70 (6.18%) | $0.72 | $0.66 | 22,938 | $201.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
