Get the Stockscreener App
1.20
2.44%
-0.03
After Hours:
1.17
-0.03
-2.50%
Nwtn Inc Stock (NWTN) Price History
The historical daily chart and data for Nwtn Inc stock (NWTN), show that the latest closing stock price as of November 18, 2024, is $1.20.
- Nwtn Inc all-time high stock price is $12.34, occurred on March 31, 2023.
- The lowest Nwtn Inc stock price recorded was $0.5305 on October 24, 2024. Since then, Nwtn Inc's stock price has risen over 126.20% to $1.20 now.
- The 52-week high stock price for NWTN is $8.74, representing a 628.33% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for NWTN is $0.5305, indicating a -55.79% decrease from the current share price, occurred on October 24, 2024.
The table below shows more information about NWTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.22 | $1.16 | $0.06 | 19,691.0 | -2.44% |
| Nov 15, 2024 | $1.38 | $1.20 | $0.18 | 49,700.0 | -11.51% |
| Nov 14, 2024 | $1.44 | $1.35 | $0.09 | 33,335.0 | -4.79% |
| Nov 13, 2024 | $1.68 | $1.45 | $0.2313 | 189,908.0 | -10.43% |
| Nov 12, 2024 | $1.77 | $1.18 | $0.59 | 819,975.0 | +38.14% |
| Nov 11, 2024 | $1.23 | $1.06 | $0.17 | 84,391.0 | +8.26% |
| Nov 08, 2024 | $1.15 | $1.00 | $0.1493 | 57,656.0 | +0.93% |
| Nov 07, 2024 | $1.08 | $0.9922 | $0.0878 | 33,623.0 | +3.85% |
| Nov 06, 2024 | $1.21 | $1.00 | $0.2074 | 174,276.0 | -11.11% |
| Nov 05, 2024 | $1.25 | $0.811 | $0.4403 | 397,635.0 | +34.19% |
| Nov 04, 2024 | $0.88 | $0.8001 | $0.0799 | 91,655.0 | +2.58% |
| Nov 01, 2024 | $0.895 | $0.776 | $0.119 | 82,107.0 | +2.60% |
| Oct 31, 2024 | $0.90 | $0.8084 | $0.0916 | 81,872.0 | -4.35% |
| Oct 30, 2024 | $1.03 | $0.8662 | $0.1638 | 224,842.0 | -16.71% |
| Oct 29, 2024 | $1.12 | $0.8886 | $0.2314 | 1,357,604.0 | +4.94% |
| Oct 28, 2024 | $1.15 | $0.76 | $0.39 | 1,600,600.0 | +5.55% |
| Oct 25, 2024 | $1.56 | $0.552 | $1.01 | 18,472,014.0 | +62.44% |
| Oct 24, 2024 | $0.609 | $0.5305 | $0.0785 | 18,852.0 | -0.34% |
| Oct 23, 2024 | $0.6601 | $0.58 | $0.0801 | 35,459.0 | -7.94% |
| Oct 22, 2024 | $0.64 | $0.63 | $0.01 | 8,769.0 | +1.61% |
Nwtn Inc Stock (NWTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nwtn Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nwtn Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nwtn Inc Stock (NWTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.77 | $0.776 | $0.994 | 2,053,643.0 | +44.84% |
| Oct, 2024 | $1.56 | $0.5305 | $1.03 | 22,020,270.0 | +15.07% |
| Sep, 2024 | $1.09 | $0.63 | $0.46 | 1,534,988.0 | -32.71% |
| Aug, 2024 | $1.25 | $0.59 | $0.6594 | 931,830.0 | +13.83% |
| Jul, 2024 | $1.35 | $0.932 | $0.418 | 700,634.0 | -26.56% |
| Jun, 2024 | $3.56 | $1.22 | $2.34 | 3,911,804.0 | -60.98% |
| May, 2024 | $6.60 | $2.94 | $3.66 | 2,039,564.0 | -50.30% |
| Apr, 2024 | $8.74 | $6.24 | $2.50 | 875,729.0 | +4.43% |
| Mar, 2024 | $8.26 | $2.76 | $5.50 | 1,607,730.0 | +103.22% |
| Feb, 2024 | $7.19 | $2.85 | $4.34 | 877,204.0 | -53.09% |
| Jan, 2024 | $8.10 | $6.06 | $2.04 | 367,028.0 | -14.78% |
Nwtn Inc Stock (NWTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.66 | $7.01 | $1.65 | 354,678.0 | +7.16% |
| Nov, 2023 | $9.16 | $7.02 | $2.14 | 416,517.0 | -19.78% |
| Oct, 2023 | $10.00 | $7.00 | $3.00 | 640,669.0 | +20.03% |
| Sep, 2023 | $10.29 | $7.28 | $3.01 | 303,041.0 | -24.52% |
| Aug, 2023 | $10.80 | $8.90 | $1.90 | 309,100.0 | -0.40% |
| Jul, 2023 | $10.84 | $9.01 | $1.83 | 1,155,448.0 | -6.17% |
| Jun, 2023 | $10.98 | $9.48 | $1.50 | 1,882,761.0 | +1.62% |
| May, 2023 | $11.85 | $10.13 | $1.72 | 200,527.0 | -4.10% |
| Apr, 2023 | $12.30 | $10.53 | $1.77 | 167,720.0 | -11.10% |
| Mar, 2023 | $12.34 | $9.59 | $2.75 | 405,911.0 | +0.00% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):