Get the Stockscreener App
4.44
1.99%
-0.09
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 May 16, 2024, is $4.44.
- NWTN Inc all-time high stock price is $12.34, occurred on March 31, 2023.
- The lowest NWTN Inc stock price recorded was $2.76 on March 01, 2024. Since then, NWTN Inc's stock price has risen over 60.87% to $4.44 now.
- The 52-week high stock price for NWTN is $10.98, representing a 147.30% increase from the current share price, occurred on June 28, 2023.
- The 52-week low stock price for NWTN is $2.76, indicating a -37.84% decrease from the current share price, occurred on March 01, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $4.75 | $4.37 | $0.38 | 18,377.0 | -1.55% |
| May 15, 2024 | $4.66 | $4.27 | $0.39 | 56,179.0 | -1.09% |
| May 14, 2024 | $4.71 | $4.02 | $0.69 | 116,252.0 | +10.36% |
| May 13, 2024 | $5.00 | $3.99 | $1.01 | 314,969.0 | +12.16% |
| May 10, 2024 | $3.70 | $3.16 | $0.5422 | 180,103.0 | +25.85% |
| May 09, 2024 | $3.65 | $2.94 | $0.71 | 137,344.0 | -17.18% |
| May 08, 2024 | $4.78 | $3.20 | $1.58 | 127,782.0 | -18.76% |
| May 07, 2024 | $5.70 | $4.37 | $1.33 | 31,792.0 | -23.33% |
| May 06, 2024 | $5.99 | $5.29 | $0.70 | 53,254.0 | -5.00% |
| May 03, 2024 | $6.00 | $5.37 | $0.63 | 22,200.0 | -3.54% |
| May 02, 2024 | $6.25 | $6.05 | $0.20 | 15,305.0 | +0.32% |
| May 01, 2024 | $6.60 | $5.84 | $0.76 | 52,208.0 | -6.06% |
| Apr 30, 2024 | $6.60 | $6.28 | $0.325 | 30,134.0 | +2.33% |
| Apr 29, 2024 | $6.90 | $6.32 | $0.58 | 12,745.0 | -8.25% |
| Apr 26, 2024 | $7.03 | $6.46 | $0.57 | 55,576.0 | -1.40% |
| Apr 25, 2024 | $7.16 | $6.58 | $0.584 | 53,596.0 | +3.33% |
| Apr 24, 2024 | $6.90 | $6.63 | $0.27 | 18,614.0 | -1.71% |
| Apr 23, 2024 | $7.49 | $6.80 | $0.69 | 124,859.0 | -0.71% |
| Apr 22, 2024 | $7.45 | $6.55 | $0.90 | 60,078.0 | +0.71% |
| Apr 19, 2024 | $7.08 | $6.83 | $0.26 | 7,903.0 | -3.44% |
| Apr 18, 2024 | $7.27 | $6.66 | $0.61 | 4,108.0 | +6.60% |
| Apr 17, 2024 | $7.46 | $6.81 | $0.655 | 11,957.0 | -5.93% |
| Apr 16, 2024 | $7.28 | $6.77 | $0.51 | 10,798.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $6.60 | $2.94 | $3.66 | 1,125,765.0 | -32.42% |
| 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% |
0.49%
1.31%
Cap:
|
Volume (24h):