6.82
price down icon5.93%   -0.43
after-market  After Hours:  6.80  -0.02   -0.29%
loading

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 April 17, 2024, is $6.82.
  • 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 147.10% to $6.82 now.
  • The 52-week high stock price for NWTN is $11.85, representing a 73.75% increase from the current share price, occurred on May 01, 2023.
  • The 52-week low stock price for NWTN is $2.76, indicating a -59.53% decrease from the current share price, occurred on March 01, 2024.
The table below shows more information about NWTN historical price data:
Date High Low High - Low Volume % Change
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%
Apr 15, 2024 $7.30 $6.60 $0.70 11,439.0 +1.57%
Apr 12, 2024 $7.10 $6.53 $0.57 43,361.0 -3.59%
Apr 11, 2024 $7.25 $6.75 $0.50 26,136.0 +0.28%
Apr 10, 2024 $7.23 $6.75 $0.475 13,402.0 +0.14%
Apr 09, 2024 $7.81 $6.62 $1.18 101,118.0 +1.98%
Apr 08, 2024 $7.25 $6.37 $0.881 20,899.0 -5.60%
Apr 05, 2024 $7.52 $6.85 $0.67 38,947.0 +4.02%
Apr 04, 2024 $7.44 $7.12 $0.32 9,152.0 -3.03%
Apr 03, 2024 $7.84 $6.47 $1.37 55,891.0 -5.17%
Apr 02, 2024 $7.85 $7.56 $0.2888 54,102.0 -4.97%
Apr 01, 2024 $8.74 $6.24 $2.50 110,914.0 +30.54%
Mar 28, 2024 $8.26 $6.32 $1.94 118,427.0 -18.87%
Mar 27, 2024 $7.96 $5.87 $2.09 64,377.0 +26.67%
Mar 26, 2024 $6.49 $6.03 $0.465 37,569.0 -3.91%
Mar 25, 2024 $6.50 $5.49 $1.01 77,208.0 +8.11%
Mar 22, 2024 $6.00 $5.43 $0.57 44,992.0 -1.33%
Mar 21, 2024 $6.00 $4.88 $1.12 41,891.0 +19.52%
Mar 20, 2024 $5.46 $4.66 $0.80 50,487.0 +3.51%
Mar 19, 2024 $4.94 $4.05 $0.8869 79,661.0 +22.47%

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
Apr, 2024 $8.74 $6.24 $2.50 520,073.0 +7.91%
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%
auto_manufacturers NIO
$3.91
price up icon 2.62%
$8.74
price up icon 0.34%
auto_manufacturers LI
$28.73
price up icon 1.13%
auto_manufacturers F
$12.04
price down icon 0.41%
auto_manufacturers GM
$42.46
price down icon 0.47%
auto_manufacturers HMC
$34.71
price down icon 1.20%
Cap:     |  Volume (24h):