-
5 DAY PERFORMANCE
+4.33% -
1 MONTH PERFORMANCE
-32.71% -
3 MONTH PERFORMANCE
-43.75% -
6 MONTH PERFORMANCE
-91.27% -
YEAR-TO-DATE PERFORMANCE
-90.75% -
1 YEAR PERFORMANCE
-90.45%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.69 | $0.72 (4.35%) | $0.72 | $0.69 | 30,263 | $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 |
| 08/22/2024 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.98 | 19,545 | $283.32 M |
| 08/21/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 2,907 | $294.77 M |
| 08/20/2024 | $1.07 | $0.99 (-7.48%) | $1.07 | $0.97 | 13,633 | $283.32 M |
| 08/19/2024 | $0.99 | $0.98 (-1.01%) | $1.06 | $0.98 | 7,083 | $280.46 M |
| 08/16/2024 | $0.91 | $1.01 (10.81%) | $1.17 | $0.91 | 18,825 | $289.05 M |
| 08/15/2024 | $1.07 | $0.97 (-9.35%) | $1.11 | $0.89 | 48,342 | $277.60 M |
| 08/14/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 51,500 | $311.94 M |
| 08/13/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.08 | 108,263 | $314.80 M |
| 08/12/2024 | $1.05 | $1.10 (4.76%) | $1.25 | $1.05 | 79,500 | $314.80 M |
| 08/09/2024 | $0.85 | $1.02 (20%) | $1.10 | $0.85 | 108,900 | $291.91 M |
| 08/08/2024 | $0.67 | $0.80 (18.81%) | $0.82 | $0.67 | 89,970 | $228.83 M |
| 08/07/2024 | $0.70 | $0.63 (-9.56%) | $0.70 | $0.63 | 7,901 | $180.58 M |
| 08/06/2024 | $0.67 | $0.69 (2.83%) | $0.70 | $0.66 | 23,050 | $197.75 M |
| 08/05/2024 | $0.68 | $0.61 (-9.87%) | $0.71 | $0.59 | 63,811 | $175.15 M |
| 08/02/2024 | $0.82 | $0.70 (-14.97%) | $0.94 | $0.64 | 101,911 | $200.33 M |
| 08/01/2024 | $0.99 | $0.89 (-9.63%) | $1.02 | $0.83 | 43,456 | $256.02 M |
| 07/31/2024 | $1.01 | $0.94 (-6.93%) | $1.02 | $0.93 | 42,426 | $269.02 M |
| 07/30/2024 | $1.03 | $0.95 (-7.77%) | $1.04 | $0.95 | 19,800 | $271.88 M |
| 07/29/2024 | $1.09 | $0.99 (-9.17%) | $1.09 | $0.95 | 62,597 | $283.32 M |
| 07/26/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 39,503 | $303.36 M |
| 07/25/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 17,722 | $297.63 M |
| 07/24/2024 | $1.04 | $1.03 (-0.96%) | $1.10 | $1.03 | 15,300 | $294.77 M |
| 07/23/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 19,100 | $297.63 M |
| 07/22/2024 | $1.12 | $1.06 (-5.36%) | $1.20 | $1.05 | 39,201 | $303.36 M |
| 07/19/2024 | $1.10 | $1.15 (4.55%) | $1.25 | $1.10 | 6,923 | $329.11 M |
| 07/18/2024 | $1.13 | $1.09 (-3.54%) | $1.21 | $1.09 | 12,179 | $311.94 M |
| 07/17/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 27,904 | $329.11 M |
| 07/16/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.10 | 29,985 | $320.53 M |
| 07/15/2024 | $1.17 | $1.06 (-9.4%) | $1.20 | $1.05 | 56,901 | $303.36 M |
| 07/12/2024 | $1.04 | $1.05 (0.96%) | $1.10 | $1.03 | 64,383 | $300.50 M |
| 07/11/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.04 | 96,920 | $303.36 M |
| 07/10/2024 | $1.21 | $1.10 (-9.09%) | $1.26 | $1.10 | 35,550 | $314.81 M |
| 07/09/2024 | $1.35 | $1.23 (-8.89%) | $1.35 | $1.22 | 45,868 | $352.01 M |
| 07/08/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.26 | 36,258 | $377.77 M |
| 07/05/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 12,493 | $374.90 M |
| 07/03/2024 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.26 | 14,249 | $374.90 M |
| 07/02/2024 | $1.27 | $1.30 (2.36%) | $1.31 | $1.27 | 8,728 | $372.04 M |
| 07/01/2024 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.27 | 17,133 | $366.32 M |