Get the Stockscreener App
0.7041
5.09%
0.0341
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 January 21, 2025, is $0.7041.
- 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 32.72% to $0.7041 now.
- The 52-week high stock price for NWTN is $8.74, representing a 1,141% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for NWTN is $0.5305, indicating a -24.66% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $0.718 | $0.6631 | $0.0549 | 22,925.0 | +5.09% |
| Jan 17, 2025 | $0.7499 | $0.65 | $0.0999 | 9,496.0 | -0.96% |
| Jan 16, 2025 | $0.75 | $0.67 | $0.08 | 10,039.0 | -8.83% |
| Jan 15, 2025 | $0.7657 | $0.735 | $0.0307 | 10,731.0 | +6.00% |
| Jan 14, 2025 | $0.8406 | $0.6803 | $0.1603 | 57,649.0 | -12.72% |
| Jan 13, 2025 | $1.01 | $0.78 | $0.2299 | 23,862.0 | +3.32% |
| Jan 10, 2025 | $0.8582 | $0.7653 | $0.0929 | 18,401.0 | +1.42% |
| Jan 08, 2025 | $0.8372 | $0.75 | $0.0872 | 20,277.0 | -8.60% |
| Jan 07, 2025 | $0.9326 | $0.75 | $0.1826 | 36,985.0 | -8.99% |
| Jan 06, 2025 | $0.92 | $0.87 | $0.05 | 25,157.0 | +5.36% |
| Jan 03, 2025 | $0.8999 | $0.81 | $0.0899 | 24,838.0 | +0.25% |
| Jan 02, 2025 | $0.966 | $0.8295 | $0.1365 | 89,071.0 | +24.06% |
| Dec 31, 2024 | $1.02 | $0.60 | $0.42 | 131,459.0 | -30.49% |
| Dec 30, 2024 | $1.02 | $1.00 | $0.02 | 19,317.0 | +0.00% |
| Dec 27, 2024 | $1.02 | $1.00 | $0.015 | 20,339.0 | +1.00% |
| Dec 26, 2024 | $1.02 | $1.00 | $0.02 | 14,682.0 | -0.99% |
| Dec 24, 2024 | $1.02 | $1.00 | $0.02 | 11,145.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.01 | $0.65 | $0.3599 | 372,356.0 | +0.28% |
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% |
6.47%
6.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):