1.41
price up icon8.46%   0.11
after-market After Hours: 1.45 0.04 +2.84%
loading

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 01, 2025, is $1.41.
  • 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 375.71% to $1.41 now.
  • The 52-week high stock price for NWTN is $3.4799, representing a 146.80% increase from the current share price, occurred on May 19, 2025.
  • The 52-week low stock price for NWTN is $0.2964, indicating a -78.98% decrease from the current share price, occurred on March 31, 2025.
The table below shows more information about NWTN historical price data:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $1.49 $1.25 $0.24 176,939.0 -10.14%
Jul 22, 2025 $1.70 $1.45 $0.2459 139,180.0 -11.38%
Jul 21, 2025 $1.81 $1.55 $0.26 236,384.0 -2.91%
Jul 18, 2025 $1.90 $1.72 $0.1785 100,884.0 -9.95%
Jul 17, 2025 $1.96 $1.86 $0.10 76,022.0 +1.60%
Jul 16, 2025 $2.42 $1.72 $0.70 695,759.0 -1.05%
Jul 15, 2025 $1.94 $1.63 $0.3101 135,705.0 +13.10%
Jul 14, 2025 $1.78 $1.60 $0.1794 76,909.0 -5.08%
Jul 11, 2025 $1.83 $1.61 $0.2226 92,532.0 +2.31%
Jul 10, 2025 $1.80 $1.65 $0.1479 118,083.0 +1.17%
Jul 09, 2025 $1.75 $1.55 $0.20 50,560.0 +6.21%
Jul 08, 2025 $1.64 $1.51 $0.125 50,572.0 +6.62%
Jul 07, 2025 $1.60 $1.46 $0.1398 126,643.0 -5.63%
Jul 03, 2025 $1.67 $1.57 $0.10 55,907.0 -1.23%

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 $1.28 $0.20 257,199.0 +0.00%
Jul, 2025 $2.42 $1.09 $1.33 8,289,584.0 -11.88%
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%
$18.05
price down icon 0.88%
$12.38
price down icon 3.81%
auto_manufacturers LI
$25.24
price down icon 3.30%
$8.79
price down icon 1.12%
auto_manufacturers F
$10.82
price down icon 2.26%
auto_manufacturers GM
$52.53
price down icon 1.52%
Cap:     |  Volume (24h):