-
5 DAY PERFORMANCE
+25.00% -
1 MONTH PERFORMANCE
+158.62% -
3 MONTH PERFORMANCE
+50.00% -
6 MONTH PERFORMANCE
-62.50% -
YEAR-TO-DATE PERFORMANCE
-80.72% -
1 YEAR PERFORMANCE
-79.87%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.16 | $1.46 (25.86%) | $1.50 | $1.16 | 155,206 | $417.83 M |
| 11/21/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.14 | 35,700 | $343.42 M |
| 11/20/2024 | $1.18 | $1.18 (0%) | $1.30 | $1.16 | 34,702 | $337.70 M |
| 11/19/2024 | $1.12 | $1.15 (2.68%) | $1.20 | $1.00 | 88,007 | $329.11 M |
| 11/18/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 21,128 | $343.42 M |
| 11/15/2024 | $1.38 | $1.23 (-10.87%) | $1.38 | $1.20 | 49,700 | $352.01 M |
| 11/14/2024 | $1.37 | $1.39 (1.46%) | $1.44 | $1.35 | 33,503 | $397.80 M |
| 11/13/2024 | $1.54 | $1.46 (-5.19%) | $1.68 | $1.45 | 193,120 | $417.83 M |
| 11/12/2024 | $1.20 | $1.63 (35.83%) | $1.77 | $1.18 | 822,200 | $466.48 M |
| 11/11/2024 | $1.10 | $1.18 (7.27%) | $1.23 | $1.06 | 84,410 | $337.70 M |
| 11/08/2024 | $1.05 | $1.09 (3.81%) | $1.15 | $1.00 | 57,800 | $311.94 M |
| 11/07/2024 | $1.02 | $1.08 (5.88%) | $1.08 | $0.99 | 33,646 | $309.08 M |
| 11/06/2024 | $1.17 | $1.04 (-11.11%) | $1.21 | $1.00 | 176,800 | $297.63 M |
| 11/05/2024 | $0.87 | $1.17 (34.48%) | $1.25 | $0.81 | 416,600 | $334.84 M |
| 11/04/2024 | $0.88 | $0.87 (-0.92%) | $0.88 | $0.80 | 91,700 | $249.53 M |
| 11/01/2024 | $0.81 | $0.85 (5.33%) | $0.90 | $0.78 | 82,215 | $243.26 M |
| 10/31/2024 | $0.86 | $0.83 (-3.66%) | $0.90 | $0.81 | 82,800 | $237.11 M |
| 10/30/2024 | $0.99 | $0.87 (-12.61%) | $1.03 | $0.87 | 231,900 | $247.89 M |
| 10/29/2024 | $1.05 | $1.04 (-0.95%) | $1.12 | $0.89 | 1.36 M | $297.63 M |
| 10/28/2024 | $0.77 | $0.99 (28.7%) | $1.15 | $0.76 | 1.63 M | $283.61 M |
| 10/25/2024 | $0.57 | $0.94 (63.8%) | $1.56 | $0.55 | 18.69 M | $268.70 M |
| 10/24/2024 | $0.59 | $0.58 (-2.03%) | $0.61 | $0.53 | 18,900 | $165.42 M |
| 10/23/2024 | $0.63 | $0.58 (-8.08%) | $0.66 | $0.58 | 35,604 | $165.99 M |
| 10/22/2024 | $0.63 | $0.63 (0%) | $0.64 | $0.63 | 8,800 | $180.30 M |
| 10/21/2024 | $0.62 | $0.62 (0%) | $0.64 | $0.62 | 19,800 | $177.44 M |
| 10/18/2024 | $0.66 | $0.62 (-5.92%) | $0.66 | $0.61 | 9,127 | $177.44 M |
| 10/17/2024 | $0.67 | $0.62 (-6.62%) | $0.67 | $0.62 | 15,943 | $177.72 M |
| 10/16/2024 | $0.70 | $0.67 (-3.55%) | $0.70 | $0.66 | 8,715 | $192.66 M |
| 10/15/2024 | $0.69 | $0.71 (3.21%) | $0.72 | $0.67 | 12,416 | $203.22 M |
| 10/14/2024 | $0.66 | $0.69 (4.55%) | $0.70 | $0.62 | 16,300 | $197.47 M |
| 10/11/2024 | $0.73 | $0.66 (-9.34%) | $0.73 | $0.66 | 5,793 | $188.88 M |
| 10/10/2024 | $0.67 | $0.70 (4.59%) | $0.74 | $0.66 | 22,200 | $200.30 M |
| 10/09/2024 | $0.67 | $0.69 (2.82%) | $0.73 | $0.67 | 4,315 | $197.18 M |
| 10/08/2024 | $0.71 | $0.72 (0.01%) | $0.74 | $0.70 | 13,912 | $204.62 M |
| 10/07/2024 | $0.68 | $0.72 (5.88%) | $0.73 | $0.68 | 8,407 | $206.05 M |
| 10/04/2024 | $0.70 | $0.70 (0.29%) | $0.73 | $0.66 | 24,603 | $200.90 M |
| 10/03/2024 | $0.66 | $0.73 (10.59%) | $0.78 | $0.66 | 40,100 | $208.89 M |
| 10/02/2024 | $0.64 | $0.66 (3.44%) | $0.71 | $0.64 | 13,400 | $189.46 M |
| 10/01/2024 | $0.68 | $0.66 (-2.63%) | $0.70 | $0.64 | 9,835 | $189.77 M |
| 09/30/2024 | $0.69 | $0.72 (4.35%) | $0.72 | $0.69 | 31,124 | $206.05 M |
| 09/27/2024 | $0.67 | $0.68 (2.32%) | $0.70 | $0.66 | 11,341 | $194.72 M |
| 09/26/2024 | $0.70 | $0.69 (-0.71%) | $0.70 | $0.69 | 14,400 | $197.50 M |
| 09/25/2024 | $0.69 | $0.72 (4.35%) | $0.76 | $0.69 | 24,028 | $206.05 M |
| 09/24/2024 | $0.73 | $0.72 (-1.31%) | $0.78 | $0.70 | 53,700 | $205.17 M |
| 09/23/2024 | $0.71 | $0.73 (3.33%) | $0.73 | $0.68 | 27,681 | $208.49 M |
| 09/20/2024 | $0.71 | $0.68 (-5.13%) | $0.72 | $0.68 | 26,299 | $193.86 M |
| 09/19/2024 | $0.68 | $0.71 (3.84%) | $0.72 | $0.68 | 19,504 | $202.08 M |
| 09/18/2024 | $0.70 | $0.70 (-0.36%) | $0.73 | $0.66 | 44,100 | $200.19 M |
| 09/17/2024 | $0.69 | $0.68 (-2.47%) | $0.76 | $0.63 | 131,071 | $193.18 M |
| 09/16/2024 | $0.76 | $0.70 (-7.97%) | $0.76 | $0.68 | 1.07 M | $200.16 M |
| 09/13/2024 | $1.02 | $0.88 (-13.73%) | $1.02 | $0.88 | 5,100 | $251.84 M |
| 09/12/2024 | $0.97 | $0.95 (-2.21%) | $0.97 | $0.92 | 2,643 | $270.88 M |
| 09/11/2024 | $0.93 | $0.92 (-1.2%) | $0.95 | $0.89 | 7,618 | $263.81 M |
| 09/10/2024 | $0.99 | $0.99 (0.1%) | $1.02 | $0.99 | 3,800 | $282.18 M |
| 09/09/2024 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.88 | 25,100 | $271.88 M |
| 09/06/2024 | $1.06 | $0.98 (-7.55%) | $1.06 | $0.96 | 8,000 | $280.46 M |
| 09/05/2024 | $1.00 | $1.01 (1.1%) | $1.02 | $0.98 | 6,100 | $289.05 M |
| 09/04/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.97 | 15,200 | $286.19 M |
| 09/03/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $0.99 | 12,101 | $300.50 M |
| 08/30/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $0.97 | 4,422 | $306.22 M |
| 08/29/2024 | $1.09 | $0.97 (-10.92%) | $1.14 | $0.97 | 25,722 | $277.89 M |
| 08/28/2024 | $0.99 | $1.08 (9.09%) | $1.15 | $0.99 | 28,100 | $309.08 M |
| 08/27/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.92 | 21,900 | $283.32 M |
| 08/26/2024 | $1.00 | $0.96 (-4%) | $1.05 | $0.92 | 63,501 | $274.74 M |
| 08/23/2024 | $0.96 | $1.00 (4.17%) | $1.00 | $0.96 | 3,348 | $286.19 M |