Get the Stockscreener App
1.06
1.92%
0.02
After Hours:
1.09
0.03
+2.83%
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 July 26, 2024, is $1.06.
- Nwtn Inc all-time high stock price is $12.34, occurred on March 31, 2023.
- The lowest Nwtn Inc stock price recorded was $1.03 on July 23, 2024. Since then, Nwtn Inc's stock price has risen over 2.91% to $1.06 now.
- The 52-week high stock price for NWTN is $10.80, representing a 918.87% increase from the current share price, occurred on August 02, 2023.
- The 52-week low stock price for NWTN is $1.03, indicating a -2.83% decrease from the current share price, occurred on July 23, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.10 | $1.05 | $0.05 | 39,503.0 | +1.92% |
| Jul 25, 2024 | $1.09 | $1.03 | $0.06 | 16,722.0 | +0.97% |
| Jul 24, 2024 | $1.10 | $1.03 | $0.07 | 15,280.0 | -0.96% |
| Jul 23, 2024 | $1.10 | $1.03 | $0.07 | 18,927.0 | -1.89% |
| Jul 22, 2024 | $1.20 | $1.05 | $0.15 | 39,133.0 | -7.83% |
| Jul 19, 2024 | $1.25 | $1.10 | $0.15 | 6,783.0 | +5.50% |
| Jul 18, 2024 | $1.21 | $1.09 | $0.12 | 12,114.0 | -5.22% |
| Jul 17, 2024 | $1.17 | $1.13 | $0.0372 | 27,883.0 | +2.68% |
| Jul 16, 2024 | $1.16 | $1.10 | $0.06 | 29,974.0 | +5.66% |
| Jul 15, 2024 | $1.20 | $1.05 | $0.1457 | 56,275.0 | +0.95% |
| Jul 12, 2024 | $1.10 | $1.03 | $0.0699 | 61,540.0 | -0.94% |
| Jul 11, 2024 | $1.15 | $1.04 | $0.11 | 86,908.0 | -3.64% |
| Jul 10, 2024 | $1.26 | $1.10 | $0.1595 | 31,819.0 | -10.57% |
| Jul 09, 2024 | $1.35 | $1.22 | $0.135 | 45,663.0 | -6.82% |
| Jul 08, 2024 | $1.35 | $1.26 | $0.09 | 36,179.0 | +0.76% |
| Jul 05, 2024 | $1.33 | $1.28 | $0.05 | 11,693.0 | +0.00% |
| Jul 03, 2024 | $1.34 | $1.26 | $0.0826 | 14,249.0 | +0.77% |
| Jul 02, 2024 | $1.31 | $1.27 | $0.04 | 8,728.0 | +1.56% |
| Jul 01, 2024 | $1.35 | $1.27 | $0.0795 | 17,132.0 | +0.00% |
| Jun 28, 2024 | $1.38 | $1.28 | $0.10 | 121,679.0 | -3.03% |
| Jun 27, 2024 | $1.42 | $1.29 | $0.13 | 35,989.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $1.35 | $1.03 | $0.32 | 616,008.0 | -17.19% |
| 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% |
0.24%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):