Get the Stockscreener App
0.6351
9.13%
-0.0638
After Hours:
.64
0.0049
+0.77%
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 February 21, 2025, is $0.6351.
- 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 19.72% to $0.6351 now.
- The 52-week high stock price for NWTN is $8.74, representing a 1,276% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for NWTN is $0.5305, indicating a -16.47% 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $0.69 | $0.613 | $0.077 | 12,264.0 | -9.13% |
| Feb 20, 2025 | $0.6998 | $0.65 | $0.0498 | 8,696.0 | +1.29% |
| Feb 19, 2025 | $0.70 | $0.64 | $0.06 | 28,799.0 | +13.11% |
| Feb 18, 2025 | $0.69 | $0.585 | $0.105 | 21,834.0 | +4.81% |
| Feb 14, 2025 | $0.61 | $0.58 | $0.03 | 16,382.0 | -3.00% |
| Feb 13, 2025 | $0.61 | $0.595 | $0.015 | 2,634.0 | +0.05% |
| Feb 12, 2025 | $0.607 | $0.59 | $0.017 | 4,400.0 | -1.20% |
| Feb 11, 2025 | $0.607 | $0.58 | $0.027 | 3,932.0 | -0.49% |
| Feb 10, 2025 | $0.615 | $0.56 | $0.055 | 11,917.0 | -0.10% |
| Feb 07, 2025 | $0.6106 | $0.6039 | $0.0067 | 3,417.0 | -5.48% |
| Feb 06, 2025 | $0.657 | $0.5651 | $0.0919 | 30,580.0 | -0.62% |
| Feb 05, 2025 | $0.70 | $0.65 | $0.05 | 18,216.0 | +0.00% |
| Feb 04, 2025 | $0.65 | $0.5768 | $0.0732 | 22,678.0 | +0.00% |
| Feb 03, 2025 | $0.70 | $0.6046 | $0.0954 | 20,409.0 | +3.14% |
| Jan 31, 2025 | $0.68 | $0.62 | $0.06 | 2,681.0 | -4.25% |
| Jan 30, 2025 | $0.6582 | $0.6205 | $0.0377 | 8,329.0 | +0.58% |
| Jan 29, 2025 | $0.7499 | $0.63 | $0.1199 | 60,783.0 | +2.33% |
| Jan 28, 2025 | $0.75 | $0.6203 | $0.1297 | 38,197.0 | -7.41% |
| Jan 27, 2025 | $0.73 | $0.67 | $0.06 | 15,475.0 | -4.26% |
| Jan 24, 2025 | $0.7663 | $0.67 | $0.0963 | 14,221.0 | +0.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.70 | $0.56 | $0.14 | 218,422.0 | +0.78% |
| Jan, 2025 | $1.01 | $0.62 | $0.3899 | 567,722.0 | -10.24% |
Nwtn Inc Stock (NWTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $0.9568 | $0.4032 | 896,330.0 | -15.83% |
| Nov, 2024 | $1.77 | $0.776 | $0.994 | 3,196,895.0 | +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% |
4.70%
3.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):