NWTN Inc. (NWTN)
0.40
-0.02 (-3.64%)
At close: Mar 28, 2025, 3:59 PM
0.38
-4.85%
After-hours: Mar 28, 2025, 06:02 PM EDT
NWTN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.40 | 0.41 | 0.35 | 0.40 | -0.02 | -4.76% | 103,294 |
| Mar 27, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 45,640 |
| Mar 26, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.03 | 7.32% | 29,700 |
| Mar 25, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | -0.01 | -2.38% | 29,700 |
| Mar 24, 2025 | 0.43 | 0.46 | 0.40 | 0.42 | -0.01 | -2.33% | 80,431 |
| Mar 21, 2025 | 0.42 | 0.49 | 0.42 | 0.43 | 0.01 | 2.38% | 54,300 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.40 | 0.42 | -0.02 | -4.55% | 76,100 |
| Mar 19, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | -0.03 | -6.38% | 100,005 |
| Mar 18, 2025 | 0.45 | 0.49 | 0.43 | 0.47 | -0.01 | -2.08% | 195,323 |
| Mar 17, 2025 | 0.60 | 0.60 | 0.46 | 0.48 | -0.05 | -9.43% | 2,165,336 |
| Mar 14, 2025 | 0.35 | 0.55 | 0.35 | 0.53 | 0.12 | 29.27% | 3,570,429 |
| Mar 13, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | -0.02 | -4.65% | 6,500 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | -0.05 | -10.42% | 17,300 |
| Mar 11, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | -0.01 | -2.04% | 29,700 |
| Mar 10, 2025 | 0.55 | 0.55 | 0.38 | 0.49 | -0.06 | -10.91% | 18,500 |
| Mar 7, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.02 | 3.77% | 21,300 |
| Mar 6, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | -0.02 | -3.64% | 22,900 |
| Mar 5, 2025 | 0.49 | 0.55 | 0.47 | 0.55 | 0.05 | 10.00% | 42,548 |
| Mar 4, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 14,600 |
| Mar 3, 2025 | 0.52 | 0.54 | 0.46 | 0.50 | -0.06 | -10.71% | 16,911 |
| Feb 28, 2025 | 0.59 | 0.64 | 0.46 | 0.56 | -0.08 | -12.50% | 43,600 |
| Feb 27, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.03 | 4.92% | 19,500 |
| Feb 26, 2025 | 0.67 | 0.75 | 0.60 | 0.61 | -0.08 | -11.59% | 39,171 |
| Feb 25, 2025 | 0.69 | 0.73 | 0.64 | 0.69 | 0.00 | 0.00% | 16,617 |
| Feb 24, 2025 | 0.67 | 0.70 | 0.60 | 0.69 | 0.05 | 7.81% | 46,200 |
| Feb 21, 2025 | 0.66 | 0.69 | 0.61 | 0.64 | -0.06 | -8.57% | 12,300 |
| Feb 20, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.01 | 1.45% | 9,700 |
| Feb 19, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.08 | 13.11% | 28,800 |
| Feb 18, 2025 | 0.58 | 0.69 | 0.58 | 0.61 | 0.03 | 5.17% | 22,034 |
| Feb 14, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | -0.02 | -3.33% | 16,456 |
| Feb 13, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00% | 2,667 |
| Feb 12, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | -0.01 | -1.64% | 4,420 |
| Feb 11, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.00 | 0.00% | 3,932 |
| Feb 10, 2025 | 0.59 | 0.62 | 0.56 | 0.61 | 0.00 | 0.00% | 11,917 |
| Feb 7, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | -0.04 | -6.15% | 3,425 |
| Feb 6, 2025 | 0.60 | 0.66 | 0.57 | 0.65 | 0.00 | 0.00% | 30,600 |
| Feb 5, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 18,216 |
| Feb 4, 2025 | 0.64 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 22,700 |
| Feb 3, 2025 | 0.62 | 0.70 | 0.60 | 0.65 | 0.02 | 3.17% | 20,409 |
| Jan 31, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | -0.03 | -4.55% | 2,700 |
| Jan 30, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.01 | 1.54% | 8,400 |
| Jan 29, 2025 | 0.71 | 0.75 | 0.63 | 0.65 | 0.01 | 1.56% | 60,800 |
| Jan 28, 2025 | 0.68 | 0.75 | 0.62 | 0.64 | -0.05 | -7.25% | 38,200 |
| Jan 27, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | -0.03 | -4.17% | 15,500 |
| Jan 24, 2025 | 0.76 | 0.77 | 0.67 | 0.72 | 0.00 | 0.00% | 14,221 |
| Jan 23, 2025 | 0.77 | 0.82 | 0.70 | 0.72 | -0.01 | -1.37% | 35,731 |
| Jan 22, 2025 | 0.72 | 0.76 | 0.70 | 0.73 | 0.03 | 4.29% | 42,984 |
| Jan 21, 2025 | 0.66 | 0.72 | 0.66 | 0.70 | 0.03 | 4.48% | 22,938 |
| Jan 17, 2025 | 0.66 | 0.75 | 0.65 | 0.67 | -0.01 | -1.47% | 9,500 |
| Jan 16, 2025 | 0.67 | 0.75 | 0.67 | 0.68 | -0.06 | -8.11% | 10,096 |