Get the Stockscreener App
1.53
19.05%
-0.36
After Hours:
1.53
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 30, 2025, is $1.53.
- 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 416.19% to $1.53 now.
- The 52-week high stock price for NWTN is $3.56, representing a 132.68% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for NWTN is $0.2964, indicating a -80.63% 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 30, 2025 | $1.89 | $1.51 | $0.38 | 346,055.0 | -19.05% |
| May 29, 2025 | $2.19 | $1.88 | $0.3082 | 484,718.0 | -16.00% |
| May 28, 2025 | $2.35 | $1.91 | $0.445 | 708,247.0 | +5.14% |
| May 27, 2025 | $2.23 | $1.72 | $0.51 | 1,460,945.0 | +26.63% |
| May 23, 2025 | $1.88 | $1.55 | $0.3299 | 636,994.0 | -7.65% |
| May 22, 2025 | $1.89 | $1.54 | $0.3541 | 850,551.0 | +1.10% |
| May 21, 2025 | $2.49 | $1.50 | $0.9899 | 2,192,667.0 | -22.65% |
| May 20, 2025 | $2.83 | $2.26 | $0.57 | 4,165,501.0 | -13.97% |
| May 19, 2025 | $3.48 | $1.93 | $1.55 | 29,362,673.0 | +45.45% |
| May 16, 2025 | $2.23 | $1.23 | $1.00 | 6,701,681.0 | +48.41% |
| May 15, 2025 | $1.36 | $1.00 | $0.36 | 1,173,385.0 | +5.00% |
| May 14, 2025 | $1.32 | $0.714 | $0.606 | 13,962,440.0 | +76.47% |
| May 13, 2025 | $0.7499 | $0.6063 | $0.1436 | 111,842.0 | +13.14% |
| May 12, 2025 | $0.6811 | $0.6003 | $0.0808 | 43,710.0 | +0.00% |
| May 09, 2025 | $0.7771 | $0.5902 | $0.1869 | 185,287.0 | -15.94% |
| May 08, 2025 | $0.80 | $0.651 | $0.149 | 302,204.0 | +2.77% |
| May 07, 2025 | $0.80 | $0.501 | $0.299 | 1,498,370.0 | +36.41% |
| May 06, 2025 | $0.59 | $0.3804 | $0.2096 | 2,088,704.0 | +34.07% |
| 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% |
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 | $3.48 | $0.3673 | $3.11 | 66,791,397.0 | +329.78% |
| 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% |
1.65%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):