Get the Stockscreener App
0.3804
3.70%
-0.0146
After Hours:
.38
-0.0004
-0.11%
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 May 05, 2025, is $0.3804.
- Nwtn Inc all-time high stock price is $12.34, occurred on March 31, 2023.
- The lowest Nwtn Inc stock price recorded was $0.2964 on March 31, 2025. Since then, Nwtn Inc's stock price has risen over 28.34% to $0.3804 now.
- The 52-week high stock price for NWTN is $5.99, representing a 1,475% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for NWTN is $0.2964, indicating a -22.08% decrease from the current share price, occurred on March 31, 2025.
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 |
|---|---|---|---|---|---|
| May 05, 2025 | $0.405 | $0.3792 | $0.0258 | 12,195.0 | -3.70% |
| May 02, 2025 | $0.42 | $0.38 | $0.04 | 57,528.0 | +2.60% |
| May 01, 2025 | $0.40 | $0.3673 | $0.0327 | 99,645.0 | +8.15% |
| Apr 30, 2025 | $0.3911 | $0.355 | $0.0361 | 69,348.0 | -3.81% |
| Apr 29, 2025 | $0.384 | $0.35 | $0.034 | 44,487.0 | +5.14% |
| Apr 28, 2025 | $0.395 | $0.352 | $0.043 | 39,363.0 | +0.00% |
| Apr 25, 2025 | $0.3937 | $0.352 | $0.0417 | 30,272.0 | -6.53% |
| Apr 24, 2025 | $0.399 | $0.348 | $0.051 | 79,487.0 | -0.37% |
| Apr 23, 2025 | $0.40 | $0.378 | $0.022 | 58,952.0 | -5.41% |
| Apr 22, 2025 | $0.4099 | $0.375 | $0.0349 | 30,712.0 | +6.56% |
| Apr 21, 2025 | $0.414 | $0.3735 | $0.0405 | 10,378.0 | -9.64% |
| Apr 17, 2025 | $0.4197 | $0.3839 | $0.0358 | 13,210.0 | +1.97% |
| Apr 16, 2025 | $0.42 | $0.3701 | $0.0499 | 11,596.0 | +0.22% |
| Apr 15, 2025 | $0.4273 | $0.3621 | $0.0652 | 130,673.0 | +6.87% |
| Apr 14, 2025 | $0.39 | $0.3522 | $0.0378 | 38,725.0 | -2.31% |
| Apr 11, 2025 | $0.39 | $0.366 | $0.024 | 106,234.0 | +4.85% |
| Apr 10, 2025 | $0.39 | $0.3665 | $0.0235 | 45,429.0 | -4.85% |
| Apr 09, 2025 | $0.39 | $0.3586 | $0.0314 | 124,567.0 | +6.97% |
| Apr 08, 2025 | $0.38 | $0.3551 | $0.0249 | 165,432.0 | -6.51% |
| Apr 07, 2025 | $0.39 | $0.3258 | $0.0642 | 875,717.0 | -3.06% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.42 | $0.3673 | $0.0527 | 181,563.0 | +6.85% |
| Apr, 2025 | $0.6119 | $0.3177 | $0.2942 | 23,704,154.0 | +12.06% |
| Mar, 2025 | $0.598 | $0.2964 | $0.3016 | 5,939,728.0 | -43.75% |
| Feb, 2025 | $0.75 | $0.46 | $0.29 | 370,683.0 | -10.38% |
| 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% |
2.02%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):