-
5 DAY PERFORMANCE
+25.39% -
1 MONTH PERFORMANCE
+13.64% -
3 MONTH PERFORMANCE
+71.92% -
6 MONTH PERFORMANCE
-7.69% -
YEAR-TO-DATE PERFORMANCE
-63.94% -
1 YEAR PERFORMANCE
-62.50%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.05 | $0.06 (25.71%) | $0.06 | $0.05 | 21,115 | $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 |
| 10/29/2024 | $0.05 | $0.06 (23.66%) | $0.06 | $0.04 | 42,972 | $297.63 M |
| 10/28/2024 | $0.05 | $0.06 (19.58%) | $0.07 | $0.04 | 62,500 | $283.61 M |
| 10/25/2024 | $0.05 | $0.06 (9.87%) | $0.08 | $0.04 | 195,585 | $268.70 M |
| 10/24/2024 | $0.04 | $0.05 (26.07%) | $0.05 | $0.04 | 13,668 | $165.42 M |
| 10/23/2024 | $0.05 | $0.05 (13.55%) | $0.05 | $0.04 | 45,673 | $165.99 M |
| 10/22/2024 | $0.05 | $0.05 (20.62%) | $0.05 | $0.05 | 8,859 | $180.30 M |
| 10/21/2024 | $0.05 | $0.05 (7.4%) | $0.06 | $0.04 | 71,819 | $177.44 M |
| 10/18/2024 | $0.05 | $0.05 (2.4%) | $0.06 | $0.05 | 23,718 | $177.44 M |
| 10/17/2024 | $0.04 | $0.05 (13.96%) | $0.05 | $0.04 | 14,437 | $177.72 M |
| 10/16/2024 | $0.07 | $0.07 (2.77%) | $0.07 | $0.04 | 59,065 | $192.66 M |
| 10/15/2024 | $0.05 | $0.06 (11.75%) | $0.06 | $0.05 | 45,570 | $203.22 M |
| 10/14/2024 | $0.04 | $0.05 (27.16%) | $0.06 | $0.04 | 38,119 | $197.47 M |
| 10/11/2024 | $0.04 | $0.05 (16.88%) | $0.05 | $0.04 | 58,456 | $188.88 M |
| 10/10/2024 | $0.05 | $0.05 (-0.57%) | $0.05 | $0.04 | 790,146 | $200.30 M |
| 10/09/2024 | $0.03 | $0.03 (12.29%) | $0.05 | $0.03 | 111,722 | $197.18 M |
| 10/08/2024 | $0.04 | $0.04 (-10%) | $0.04 | $0.04 | 36,524 | $204.62 M |
| 10/07/2024 | $0.03 | $0.03 (-0.9%) | $0.03 | $0.03 | 638 | $206.05 M |
| 10/04/2024 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.03 | 11,084 | $200.90 M |
| 10/03/2024 | $0.03 | $0.05 (51.55%) | $0.05 | $0.03 | 32,979 | $208.89 M |
| 10/02/2024 | $0.04 | $0.04 (2.75%) | $0.04 | $0.04 | 25,692 | $189.46 M |
| 10/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,625 | $189.77 M |
| 09/30/2024 | $0.04 | $0.05 (7.05%) | $0.05 | $0.03 | 35,430 | $206.05 M |
| 09/27/2024 | $0.04 | $0.05 (42.57%) | $0.05 | $0.04 | 5,772 | $194.72 M |
| 09/26/2024 | $0.05 | $0.04 (-22.14%) | $0.05 | $0.04 | 45,649 | $197.50 M |
| 09/25/2024 | $0.05 | $0.05 (-1.39%) | $0.07 | $0.04 | 891,701 | $206.05 M |
| 09/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,613 | $205.17 M |
| 09/23/2024 | $0.03 | $0.03 (-6.75%) | $0.03 | $0.03 | 2,204 | $208.49 M |
| 09/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 18,373 | $202.08 M |
| 09/18/2024 | $0.03 | $0.03 (0.75%) | $0.03 | $0.03 | 7,563 | $200.19 M |
| 09/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,572 | $193.18 M |
| 09/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9,018 | $200.16 M |
| 09/13/2024 | $0.03 | $0.03 (-0.38%) | $0.03 | $0.03 | 8,395 | $251.84 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,400 | $263.81 M |
| 09/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,856 | $280.46 M |
| 09/04/2024 | $0.03 | $0.03 (-10.03%) | $0.03 | $0.03 | 4,058 | $286.19 M |
| 08/30/2024 | $0.03 | $0.03 (-13.24%) | $0.04 | $0.03 | 32,837 | $306.22 M |
| 08/29/2024 | $0.03 | $0.03 (-2.33%) | $0.03 | $0.03 | 6,632 | $277.89 M |
| 08/28/2024 | $0.04 | $0.03 (-30.9%) | $0.04 | $0.03 | 26,680 | $309.08 M |
| 08/27/2024 | $0.03 | $0.03 (-8.73%) | $0.03 | $0.03 | 7,416 | $283.32 M |
| 08/26/2024 | $0.03 | $0.03 (-20.92%) | $0.03 | $0.03 | 3,467 | $274.74 M |
| 08/23/2024 | $0.04 | $0.03 (-8.16%) | $0.04 | $0.03 | 9,691 | $286.19 M |