5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
-31.27%
6 MONTH PERFORMANCE
-55.46%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-60.78%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6,239 | $110.42 M |
| 04/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,923 | $106.15 M |
| 04/28/2025 | $0.02 | $0.02 (36.57%) | $0.02 | $0.02 | 7,581 | $100.96 M |
| 04/24/2025 | $0.02 | $0.02 (-5.76%) | $0.02 | $0.02 | 53,286 | $107.78 M |
| 04/23/2025 | $0.02 | $0.02 (-31.45%) | $0.02 | $0.02 | 1,429 | $108.18 M |
| 04/22/2025 | $0.02 | $0.03 (59.88%) | $0.03 | $0.02 | 5,081 | $114.36 M |
| 04/21/2025 | $0.02 | $0.02 (11.4%) | $0.02 | $0.02 | 1,401 | $107.32 M |
| 04/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,401 | $118.77 M |
| 04/16/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,827 | $116.48 M |
| 04/15/2025 | $0.02 | $0.03 (36.5%) | $0.03 | $0.02 | 24,095 | $116.22 M |
| 04/14/2025 | $0.02 | $0.02 (19.5%) | $0.02 | $0.02 | 274 | $108.75 M |
| 04/11/2025 | $0.03 | $0.02 (-4.23%) | $0.03 | $0.02 | 19,352 | $111.33 M |
| 04/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 520 | $106.18 M |
| 04/09/2025 | $0.02 | $0.02 (29.69%) | $0.03 | $0.02 | 16,345 | $111.58 M |
| 04/08/2025 | $0.02 | $0.02 (21%) | $0.02 | $0.02 | 17,650 | $104.31 M |
| 04/07/2025 | $0.02 | $0.03 (50.57%) | $0.03 | $0.02 | 16,082 | $111.58 M |
| 04/04/2025 | $0.02 | $0.03 (29.76%) | $0.04 | $0.02 | 217,279 | $115.10 M |
| 04/02/2025 | $0.02 | $0.03 (12.66%) | $0.03 | $0.02 | 16,431 | $95.01 M |
| 04/01/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 7,896 | $95.30 M |
| 03/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,962 | $90.92 M |
| 03/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,625 | $114.05 M |
| 03/27/2025 | $0.02 | $0.03 (20.7%) | $0.03 | $0.02 | 48,075 | $118.80 M |
| 03/26/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.02 | 42,657 | $125.64 M |
| 03/25/2025 | $0.03 | $0.03 (-3.85%) | $0.03 | $0.03 | 22,075 | $118.54 M |
| 03/24/2025 | $0.03 | $0.03 (-8.09%) | $0.03 | $0.02 | 76,610 | $120.48 M |
| 03/21/2025 | $0.03 | $0.03 (-13.33%) | $0.03 | $0.02 | 25,786 | $123.06 M |
| 03/20/2025 | $0.03 | $0.03 (-5.96%) | $0.03 | $0.02 | 47,071 | $121.34 M |
| 03/19/2025 | $0.02 | $0.03 (38.1%) | $0.03 | $0.02 | 115,189 | $125.29 M |
| 03/18/2025 | $0.02 | $0.02 (1.25%) | $0.03 | $0.02 | 92,787 | $134.36 M |
| 03/17/2025 | $0.03 | $0.03 (-10.37%) | $0.03 | $0.02 | 787,078 | $137.00 M |
| 03/14/2025 | $0.02 | $0.02 (31.87%) | $0.02 | $0.02 | 72,422 | $151.96 M |
| 03/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 380 | $117.39 M |
| 03/11/2025 | $0.02 | $0.03 (52.54%) | $0.03 | $0.02 | 4,342 | $137.37 M |
| 03/10/2025 | $0.02 | $0.03 (66.86%) | $0.03 | $0.02 | 3,362 | $140.80 M |
| 03/07/2025 | $0.02 | $0.03 (28.05%) | $0.03 | $0.02 | 2,533 | $157.12 M |
| 03/06/2025 | $0.02 | $0.03 (24.04%) | $0.03 | $0.02 | 13,889 | $151.71 M |
| 03/05/2025 | $0.02 | $0.03 (27.32%) | $0.03 | $0.02 | 3,728 | $156.69 M |
| 03/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,890 | $143.87 M |
| 02/28/2025 | $0.03 | $0.03 (10.07%) | $0.03 | $0.03 | 1,021 | $161.64 M |
| 02/27/2025 | $0.02 | $0.03 (24.54%) | $0.03 | $0.02 | 6,737 | $181.73 M |
| 02/25/2025 | $0.02 | $0.03 (31.43%) | $0.03 | $0.02 | 30,863 | $196.81 M |
| 02/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,514 | $197.75 M |
| 02/21/2025 | $0.02 | $0.03 (31.75%) | $0.03 | $0.02 | 30,532 | $181.76 M |
| 02/20/2025 | $0.03 | $0.03 (-4.71%) | $0.03 | $0.02 | 5,658 | $200.02 M |
| 02/19/2025 | $0.02 | $0.03 (47.03%) | $0.03 | $0.02 | 16,060 | $197.47 M |
| 02/18/2025 | $0.02 | $0.03 (46.5%) | $0.03 | $0.02 | 4,368 | $174.57 M |
| 02/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 10,019 | $166.56 M |
| 02/13/2025 | $0.03 | $0.03 (17.65%) | $0.03 | $0.03 | 1,486 | $171.71 M |
| 02/12/2025 | $0.03 | $0.03 (-9.67%) | $0.03 | $0.03 | 1,274 | $171.63 M |
| 02/11/2025 | $0.03 | $0.03 (-9.67%) | $0.03 | $0.03 | 68,142 | $173.71 M |
| 02/10/2025 | $0.03 | $0.03 (6.92%) | $0.03 | $0.03 | 10,896 | $174.57 M |
| 02/07/2025 | $0.02 | $0.03 (82.32%) | $0.03 | $0.02 | 17,648 | $174.75 M |
| 02/06/2025 | $0.02 | $0.03 (83.04%) | $0.03 | $0.02 | 2,757 | $184.88 M |
| 02/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,647 | $186.02 M |
| 02/04/2025 | $0.02 | $0.02 (15.42%) | $0.02 | $0.01 | 138,026 | $186.02 M |
| 02/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 2,844 | $186.02 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.
