Get the Stockscreener App
1.08
0.93%
0.01
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 December 20, 2024, is $1.08.
- 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 103.58% to $1.08 now.
- The 52-week high stock price for NWTN is $8.74, representing a 709.26% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for NWTN is $0.5305, indicating a -50.88% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.08 | $1.00 | $0.08 | 18,591.0 | +0.93% |
| Dec 19, 2024 | $1.10 | $1.05 | $0.05 | 10,817.0 | -6.14% |
| Dec 18, 2024 | $1.19 | $1.11 | $0.08 | 11,199.0 | -3.39% |
| Dec 17, 2024 | $1.20 | $1.13 | $0.07 | 51,918.0 | -2.48% |
| Dec 16, 2024 | $1.36 | $0.9968 | $0.3632 | 167,463.0 | +15.24% |
| Dec 13, 2024 | $1.05 | $1.01 | $0.04 | 10,662.0 | -0.94% |
| Dec 12, 2024 | $1.11 | $1.04 | $0.0692 | 15,954.0 | -5.36% |
| Dec 11, 2024 | $1.12 | $0.98 | $0.14 | 77,904.0 | +0.90% |
| Dec 10, 2024 | $1.12 | $1.07 | $0.0465 | 18,080.0 | +0.00% |
| Dec 09, 2024 | $1.20 | $1.06 | $0.14 | 40,121.0 | -0.89% |
| Dec 06, 2024 | $1.13 | $1.02 | $0.11 | 26,804.0 | +4.67% |
| Dec 05, 2024 | $1.08 | $1.02 | $0.06 | 20,840.0 | +0.47% |
| Dec 04, 2024 | $1.09 | $1.05 | $0.04 | 28,449.0 | +1.43% |
| Dec 03, 2024 | $1.18 | $0.9568 | $0.2232 | 161,644.0 | -8.70% |
| Dec 02, 2024 | $1.21 | $1.07 | $0.14 | 116,929.0 | -4.17% |
| Nov 29, 2024 | $1.20 | $1.16 | $0.04 | 41,761.0 | -3.23% |
| Nov 27, 2024 | $1.26 | $1.05 | $0.2099 | 90,996.0 | +6.90% |
| Nov 26, 2024 | $1.25 | $1.03 | $0.2225 | 174,712.0 | -10.08% |
| Nov 25, 2024 | $1.40 | $0.96 | $0.44 | 537,980.0 | -11.64% |
| Nov 22, 2024 | $1.50 | $1.16 | $0.34 | 159,409.0 | +21.67% |
| Nov 21, 2024 | $1.22 | $1.14 | $0.0794 | 35,670.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $0.9568 | $0.4032 | 795,966.0 | -10.00% |
| 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% |
0.55%
5.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):