NWTN Inc. (NWTN)
NASDAQ: NWTN
· Real-Time Price · USD
1.39
0.28 (25.23%)
At close: Aug 25, 2025, 3:59 PM
NWTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.58 | 1.89 | 1.55 | 1.85 | 1.85 | 14.20% | 567,865 |
| Aug 29, 2025 | 1.42 | 1.70 | 1.33 | 1.62 | 1.62 | 18.25% | 758,704 |
| Aug 28, 2025 | 1.33 | 1.43 | 1.30 | 1.37 | 1.37 | 1.48% | 186,288 |
| Aug 27, 2025 | 1.25 | 1.45 | 1.25 | 1.35 | 1.35 | 5.47% | 403,401 |
| Aug 26, 2025 | 1.29 | 1.39 | 1.16 | 1.28 | 1.28 | -7.91% | 2,467,312 |
| Aug 25, 2025 | 1.19 | 1.42 | 1.18 | 1.39 | 1.39 | 25.23% | 784,444 |
| Aug 22, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 20,400 |
| Aug 21, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 1.85% | 40,846 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 49,700 |
| Aug 19, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 16,749 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 41,000 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | 0.00% | 58,946 |
| Aug 14, 2025 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 1.74% | 32,800 |
| Aug 13, 2025 | 1.12 | 1.20 | 1.09 | 1.15 | 1.15 | -1.71% | 93,968 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.11 | 1.17 | 1.17 | -4.10% | 83,053 |
| Aug 11, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 6.09% | 146,675 |
| Aug 8, 2025 | 1.30 | 1.33 | 1.15 | 1.15 | 1.15 | -11.54% | 388,836 |
| Aug 7, 2025 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 0.00% | 85,426 |
| Aug 6, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -3.70% | 127,100 |
| Aug 5, 2025 | 1.29 | 1.40 | 1.25 | 1.35 | 1.35 | 8.87% | 277,641 |