Get the Stockscreener App
0.72
5.82%
0.0396
After Hours:
.68
-0.04
-5.56%
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 September 30, 2024, is $0.72.
- Nwtn Inc all-time high stock price is $12.34, occurred on March 31, 2023.
- The lowest Nwtn Inc stock price recorded was $0.59 on August 05, 2024. Since then, Nwtn Inc's stock price has risen over 22.03% to $0.72 now.
- The 52-week high stock price for NWTN is $10.00, representing a 1,289% increase from the current share price, occurred on October 13, 2023.
- The 52-week low stock price for NWTN is $0.59, indicating a -18.06% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.72 | $0.6891 | $0.0309 | 30,279.0 | +5.82% |
| Sep 27, 2024 | $0.6999 | $0.6649 | $0.035 | 11,142.0 | -1.41% |
| Sep 26, 2024 | $0.7024 | $0.69 | $0.0124 | 14,369.0 | -4.15% |
| Sep 25, 2024 | $0.758 | $0.69 | $0.068 | 23,962.0 | +0.43% |
| Sep 24, 2024 | $0.78 | $0.70 | $0.08 | 53,674.0 | -1.59% |
| Sep 23, 2024 | $0.729 | $0.68 | $0.049 | 27,593.0 | +7.54% |
| Sep 20, 2024 | $0.7176 | $0.6766 | $0.041 | 25,917.0 | -4.06% |
| Sep 19, 2024 | $0.7199 | $0.68 | $0.0399 | 19,504.0 | +0.94% |
| Sep 18, 2024 | $0.7288 | $0.661 | $0.0678 | 44,057.0 | +3.63% |
| Sep 17, 2024 | $0.7597 | $0.63 | $0.1297 | 130,955.0 | -3.49% |
| Sep 16, 2024 | $0.7622 | $0.6772 | $0.085 | 1,068,173.0 | -20.52% |
| Sep 13, 2024 | $1.02 | $0.88 | $0.14 | 5,060.0 | -7.03% |
| Sep 12, 2024 | $0.9679 | $0.923 | $0.0449 | 2,643.0 | +2.68% |
| Sep 11, 2024 | $0.9496 | $0.89 | $0.0596 | 7,618.0 | -6.51% |
| Sep 10, 2024 | $1.02 | $0.985 | $0.035 | 3,755.0 | +3.79% |
| Sep 09, 2024 | $1.00 | $0.882 | $0.118 | 25,097.0 | -3.06% |
| Sep 06, 2024 | $1.06 | $0.96 | $0.10 | 7,870.0 | -2.97% |
| Sep 05, 2024 | $1.02 | $0.98 | $0.04 | 6,051.0 | +1.00% |
| Sep 04, 2024 | $1.04 | $0.97 | $0.07 | 15,168.0 | -4.76% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $1.09 | $0.63 | $0.46 | 1,565,267.0 | -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% |
4.25%
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):