Get the Stockscreener App
1.11
0.91%
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 August 22, 2025, is $1.11.
- 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 274.49% to $1.11 now.
- The 52-week high stock price for NWTN is $3.4799, representing a 213.50% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for NWTN is $0.2964, indicating a -73.30% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.12 | $1.07 | $0.0488 | 20,373.0 | +0.91% |
| Aug 21, 2025 | $1.15 | $1.04 | $0.1099 | 40,837.0 | +1.85% |
| Aug 20, 2025 | $1.15 | $1.05 | $0.10 | 48,944.0 | -4.42% |
| Aug 19, 2025 | $1.15 | $1.11 | $0.04 | 16,421.0 | +1.80% |
| Aug 18, 2025 | $1.15 | $1.10 | $0.0516 | 39,883.0 | -5.13% |
| Aug 15, 2025 | $1.17 | $1.11 | $0.06 | 58,923.0 | +0.00% |
| Aug 14, 2025 | $1.21 | $1.12 | $0.0899 | 32,308.0 | +1.74% |
| Aug 13, 2025 | $1.20 | $1.09 | $0.11 | 92,471.0 | -1.71% |
| Aug 12, 2025 | $1.22 | $1.11 | $0.1096 | 82,950.0 | -4.10% |
| Aug 11, 2025 | $1.28 | $1.21 | $0.0677 | 146,355.0 | +6.09% |
| Aug 08, 2025 | $1.33 | $1.15 | $0.18 | 379,837.0 | -11.54% |
| Aug 07, 2025 | $1.35 | $1.24 | $0.11 | 83,377.0 | +0.00% |
| Aug 06, 2025 | $1.38 | $1.26 | $0.12 | 127,060.0 | -3.70% |
| Aug 05, 2025 | $1.40 | $1.25 | $0.15 | 276,656.0 | +8.87% |
| Aug 04, 2025 | $1.40 | $1.21 | $0.1938 | 263,530.0 | -12.06% |
| Aug 01, 2025 | $1.48 | $1.28 | $0.20 | 257,199.0 | +8.46% |
| Jul 31, 2025 | $1.40 | $1.25 | $0.15 | 308,755.0 | +4.00% |
| Jul 30, 2025 | $1.50 | $1.20 | $0.299 | 666,481.0 | -6.02% |
| Jul 29, 2025 | $1.74 | $1.12 | $0.62 | 4,243,155.0 | +22.02% |
| Jul 28, 2025 | $1.25 | $1.09 | $0.16 | 122,812.0 | -9.92% |
| Jul 25, 2025 | $1.33 | $1.16 | $0.175 | 115,490.0 | -11.03% |
| Jul 24, 2025 | $1.39 | $1.29 | $0.095 | 184,138.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.48 | $1.04 | $0.4399 | 1,987,497.0 | -14.62% |
| Jul, 2025 | $2.42 | $1.09 | $1.33 | 8,032,385.0 | -18.75% |
| Jun, 2025 | $2.28 | $1.45 | $0.8349 | 5,795,833.0 | +4.58% |
| May, 2025 | $3.48 | $0.3673 | $3.11 | 66,445,342.0 | +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% |
8.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):