-
5 DAY PERFORMANCE
+24.69% -
1 MONTH PERFORMANCE
+69.49% -
3 MONTH PERFORMANCE
-3.10% -
6 MONTH PERFORMANCE
-40.05% -
YEAR-TO-DATE PERFORMANCE
-69.95% -
1 YEAR PERFORMANCE
-78.35%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.04 | $0.05 (7.4%) | $0.05 | $0.03 | 35,330 | $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 |
| 08/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4,258 | $283.32 M |
| 08/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,068 | $294.77 M |
| 08/15/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 502 | $277.60 M |
| 08/14/2024 | $0.05 | $0.06 (12.13%) | $0.06 | $0.05 | 9,347 | $311.94 M |
| 08/12/2024 | $0.04 | $0.05 (19.1%) | $0.05 | $0.04 | 3,185 | $314.80 M |
| 08/09/2024 | $0.05 | $0.05 (2%) | $0.05 | $0.05 | 2,524 | $291.91 M |
| 08/08/2024 | $0.03 | $0.05 (59.51%) | $0.05 | $0.03 | 498 | $228.83 M |
| 08/06/2024 | $0.03 | $0.05 (53.85%) | $0.05 | $0.03 | 24,883 | $197.75 M |
| 08/05/2024 | $0.03 | $0.05 (54.8%) | $0.05 | $0.03 | 22,639 | $175.15 M |
| 07/31/2024 | $0.04 | $0.06 (45.07%) | $0.06 | $0.04 | 106,452 | $269.02 M |
| 07/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 281 | $271.88 M |
| 07/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,086 | $283.32 M |
| 07/26/2024 | $0.08 | $0.06 (-20%) | $0.08 | $0.04 | 18,738 | $303.36 M |
| 07/25/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 3,143 | $297.63 M |
| 07/24/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 16,000 | $294.77 M |
| 07/23/2024 | $0.08 | $0.08 (-5.66%) | $0.09 | $0.08 | 14,028 | $297.63 M |
| 07/22/2024 | $0.08 | $0.09 (4.83%) | $0.10 | $0.08 | 31,305 | $303.36 M |
| 07/18/2024 | $0.07 | $0.08 (17.86%) | $0.08 | $0.07 | 31,808 | $311.94 M |
| 07/17/2024 | $0.05 | $0.07 (38.34%) | $0.08 | $0.05 | 21,762 | $329.11 M |
| 07/16/2024 | $0.07 | $0.06 (-15.76%) | $0.07 | $0.06 | 3,318 | $320.53 M |
| 07/15/2024 | $0.08 | $0.07 (-8.52%) | $0.08 | $0.07 | 14,725 | $303.36 M |
| 07/11/2024 | $0.06 | $0.08 (27.39%) | $0.08 | $0.06 | 11,216 | $303.36 M |
| 07/10/2024 | $0.06 | $0.08 (33.28%) | $0.08 | $0.06 | 34,484 | $314.81 M |
| 07/09/2024 | $0.06 | $0.06 (1.64%) | $0.06 | $0.06 | 12,940 | $352.01 M |
| 07/08/2024 | $0.07 | $0.06 (-11.55%) | $0.07 | $0.06 | 12,509 | $377.77 M |
| 07/05/2024 | $0.08 | $0.07 (-6.53%) | $0.08 | $0.07 | 497,327 | $374.90 M |
| 07/03/2024 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 2,654 | $374.90 M |
| 07/02/2024 | $0.07 | $0.07 (-5.15%) | $0.07 | $0.06 | 16,646 | $372.04 M |
| 07/01/2024 | $0.06 | $0.05 (-14.57%) | $0.07 | $0.05 | 23,642 | $366.32 M |