5 DAY PERFORMANCE
-10.71%
1 MONTH PERFORMANCE
-36.23%
3 MONTH PERFORMANCE
-66.22%
6 MONTH PERFORMANCE
-50.62%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-65.43%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $0.03 | $0.02 (-12.2%) | $0.03 | $0.02 | 24,875 | $183.13 M |
| 01/29/2025 | $0.02 | $0.02 (21.5%) | $0.02 | $0.02 | 17,828 | $187.28 M |
| 01/28/2025 | $0.02 | $0.02 (-13.55%) | $0.02 | $0.02 | 47,212 | $183.02 M |
| 01/27/2025 | $0.02 | $0.02 (11.74%) | $0.02 | $0.02 | 7,822 | $197.67 M |
| 01/23/2025 | $0.02 | $0.02 (5.16%) | $0.03 | $0.02 | 13,476 | $205.54 M |
| 01/22/2025 | $0.03 | $0.03 (-13.53%) | $0.03 | $0.03 | 28,989 | $210.20 M |
| 01/21/2025 | $0.03 | $0.02 (-20%) | $0.03 | $0.02 | 39,401 | $201.50 M |
| 01/17/2025 | $0.02 | $0.03 (0.4%) | $0.03 | $0.02 | 48,338 | $191.74 M |
| 01/16/2025 | $0.04 | $0.02 (-32.96%) | $0.04 | $0.02 | 31,768 | $193.60 M |
| 01/15/2025 | $0.02 | $0.02 (1.69%) | $0.03 | $0.02 | 8,349 | $212.35 M |
| 01/14/2025 | $0.02 | $0.03 (17.44%) | $0.03 | $0.02 | 20,847 | $200.33 M |
| 01/13/2025 | $0.03 | $0.03 (5.47%) | $0.03 | $0.02 | 139,483 | $229.52 M |
| 01/10/2025 | $0.03 | $0.03 (-5.36%) | $0.03 | $0.03 | 24,168 | $222.14 M |
| 01/08/2025 | $0.03 | $0.03 (0.32%) | $0.03 | $0.03 | 7,447 | $219.02 M |
| 01/07/2025 | $0.04 | $0.03 (-13.89%) | $0.04 | $0.03 | 47,721 | $239.62 M |
| 01/06/2025 | $0.03 | $0.03 (1.87%) | $0.03 | $0.03 | 6,883 | $263.29 M |
| 01/03/2025 | $0.03 | $0.03 (21.85%) | $0.03 | $0.03 | 7,646 | $249.90 M |
| 01/02/2025 | $0.03 | $0.03 (-1.39%) | $0.03 | $0.03 | 85,768 | $249.27 M |
| 12/31/2024 | $0.03 | $0.03 (-12.92%) | $0.03 | $0.03 | 60,818 | $200.93 M |
| 12/30/2024 | $0.03 | $0.03 (-8.56%) | $0.04 | $0.03 | 86,354 | $289.05 M |
| 12/27/2024 | $0.05 | $0.03 (-27.66%) | $0.05 | $0.03 | 138,475 | $289.05 M |
| 12/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 30,668 | $286.19 M |
| 12/24/2024 | $0.04 | $0.04 (-0.26%) | $0.04 | $0.04 | 2,859 | $289.05 M |
| 12/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 35,575 | $291.91 M |
| 12/20/2024 | $0.04 | $0.04 (-12.25%) | $0.04 | $0.04 | 41,935 | $309.08 M |
| 12/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 11,979 | $306.22 M |
| 12/18/2024 | $0.04 | $0.04 (2.39%) | $0.04 | $0.04 | 39,009 | $326.25 M |
| 12/17/2024 | $0.04 | $0.04 (1.04%) | $0.05 | $0.04 | 87,828 | $337.70 M |
| 12/16/2024 | $0.04 | $0.04 (-0.97%) | $0.04 | $0.04 | 3,685 | $346.29 M |
| 12/13/2024 | $0.04 | $0.04 (-1.63%) | $0.04 | $0.04 | 1,378 | $300.50 M |
| 12/12/2024 | $0.05 | $0.04 (-20.83%) | $0.05 | $0.04 | 28,684 | $303.36 M |
| 12/11/2024 | $0.05 | $0.05 (2.4%) | $0.05 | $0.05 | 13,722 | $320.53 M |
| 12/10/2024 | $0.05 | $0.05 (-10.59%) | $0.05 | $0.05 | 57,281 | $317.67 M |
| 12/09/2024 | $0.05 | $0.05 (13.89%) | $0.06 | $0.04 | 19,602 | $317.67 M |
| 12/06/2024 | $0.05 | $0.05 (-4.02%) | $0.05 | $0.05 | 36,553 | $320.53 M |
| 12/05/2024 | $0.06 | $0.05 (-10.8%) | $0.06 | $0.05 | 40,297 | $306.22 M |
| 12/04/2024 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.05 | 1,685 | $306.22 M |
| 12/03/2024 | $0.06 | $0.05 (-6.7%) | $0.06 | $0.05 | 5,051 | $300.50 M |
| 12/02/2024 | $0.05 | $0.05 (-13.08%) | $0.05 | $0.05 | 8,769 | $329.11 M |
| 11/29/2024 | $0.05 | $0.05 (0.22%) | $0.05 | $0.05 | 17,697 | $343.42 M |
| 11/27/2024 | $0.05 | $0.05 (-0.88%) | $0.05 | $0.05 | 3,271 | $354.87 M |
| 11/25/2024 | $0.05 | $0.06 (15.98%) | $0.06 | $0.04 | 52,889 | $369.18 M |
| 11/22/2024 | $0.05 | $0.06 (25.71%) | $0.06 | $0.05 | 26,215 | $417.83 M |
| 11/21/2024 | $0.05 | $0.05 (4.25%) | $0.05 | $0.05 | 2,844 | $343.42 M |
| 11/20/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 7,047 | $337.70 M |
| 11/19/2024 | $0.04 | $0.06 (33.41%) | $0.06 | $0.04 | 30,163 | $329.11 M |
| 11/18/2024 | $0.04 | $0.05 (13.12%) | $0.05 | $0.04 | 17,632 | $343.42 M |
| 11/15/2024 | $0.05 | $0.05 (10.83%) | $0.05 | $0.04 | 72,529 | $352.01 M |
| 11/14/2024 | $0.07 | $0.05 (-31.79%) | $0.10 | $0.05 | 307,195 | $397.80 M |
| 11/13/2024 | $0.05 | $0.04 (-0.5%) | $0.05 | $0.04 | 42,227 | $417.83 M |
| 11/12/2024 | $0.04 | $0.05 (24.35%) | $0.07 | $0.04 | 37,300 | $466.48 M |
| 11/11/2024 | $0.05 | $0.06 (11.52%) | $0.06 | $0.05 | 205,960 | $337.70 M |
| 11/08/2024 | $0.05 | $0.03 (-32.32%) | $0.05 | $0.03 | 4,345 | $311.94 M |
| 11/07/2024 | $0.03 | $0.04 (20.25%) | $0.04 | $0.03 | 15,302 | $309.08 M |
| 11/06/2024 | $0.03 | $0.03 (0.31%) | $0.03 | $0.03 | 17,878 | $297.63 M |
| 11/05/2024 | $0.03 | $0.04 (34.29%) | $0.04 | $0.03 | 2,870 | $334.84 M |
| 11/04/2024 | $0.04 | $0.05 (17.69%) | $0.05 | $0.04 | 8,324 | $249.53 M |
| 11/01/2024 | $0.04 | $0.04 (8.98%) | $0.05 | $0.04 | 17,442 | $243.26 M |
| 10/31/2024 | $0.04 | $0.04 (-11.33%) | $0.06 | $0.04 | 28,260 | $237.11 M |
| 10/30/2024 | $0.06 | $0.06 (-4.82%) | $0.06 | $0.03 | 30,682 | $247.89 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.
