NWTN Inc. (NWTN)
NASDAQ: NWTN · Real-Time Price · USD
1.170
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
1.150
-0.020 (-1.71%)
After-hours: Aug 15, 2025, 7:55 PM EDT
NWTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 58,923 |
| Aug 14, 2025 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 1.74% | 32,784 |
| 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 | - | 85,426 |
| Aug 6, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -3.70% | 127,062 |
| Aug 5, 2025 | 1.29 | 1.40 | 1.25 | 1.35 | 1.35 | 8.87% | 277,641 |
| Aug 4, 2025 | 1.34 | 1.40 | 1.21 | 1.24 | 1.24 | -12.06% | 264,189 |
| Aug 1, 2025 | 1.28 | 1.48 | 1.28 | 1.41 | 1.41 | 8.46% | 257,862 |
| Jul 31, 2025 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 4.00% | 309,506 |
| Jul 30, 2025 | 1.45 | 1.50 | 1.20 | 1.25 | 1.25 | -6.02% | 668,368 |
| Jul 29, 2025 | 1.12 | 1.74 | 1.12 | 1.33 | 1.33 | 22.02% | 4,299,970 |
| Jul 28, 2025 | 1.20 | 1.25 | 1.09 | 1.09 | 1.09 | -9.92% | 127,166 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.16 | 1.21 | 1.21 | -11.03% | 116,378 |
| Jul 24, 2025 | 1.32 | 1.39 | 1.29 | 1.36 | 1.36 | 2.26% | 184,238 |
| Jul 23, 2025 | 1.50 | 1.56 | 1.25 | 1.33 | 1.33 | -10.14% | 240,822 |
| Jul 22, 2025 | 1.68 | 1.70 | 1.45 | 1.48 | 1.48 | -11.38% | 140,175 |
| Jul 21, 2025 | 1.72 | 1.81 | 1.55 | 1.67 | 1.67 | -2.91% | 236,394 |
| Jul 18, 2025 | 1.84 | 1.90 | 1.72 | 1.72 | 1.72 | -9.95% | 101,046 |
| Jul 17, 2025 | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | 1.60% | 78,520 |
| Jul 16, 2025 | 1.92 | 2.42 | 1.72 | 1.88 | 1.88 | -1.05% | 698,229 |
| Jul 15, 2025 | 1.74 | 1.94 | 1.63 | 1.90 | 1.90 | 13.10% | 136,366 |
| Jul 14, 2025 | 1.78 | 1.78 | 1.60 | 1.68 | 1.68 | -5.08% | 77,418 |
| Jul 11, 2025 | 1.70 | 1.83 | 1.61 | 1.77 | 1.77 | 2.31% | 92,632 |
| Jul 10, 2025 | 1.66 | 1.80 | 1.65 | 1.73 | 1.73 | 1.17% | 118,563 |
| Jul 9, 2025 | 1.60 | 1.75 | 1.55 | 1.71 | 1.71 | 6.21% | 50,749 |
| Jul 8, 2025 | 1.51 | 1.64 | 1.51 | 1.61 | 1.61 | 6.62% | 50,654 |
| Jul 7, 2025 | 1.54 | 1.60 | 1.46 | 1.51 | 1.51 | -5.63% | 128,213 |
| Jul 3, 2025 | 1.62 | 1.67 | 1.57 | 1.60 | 1.60 | -1.23% | 55,907 |
| Jul 2, 2025 | 1.59 | 1.64 | 1.46 | 1.62 | 1.62 | 3.18% | 133,735 |
| Jul 1, 2025 | 1.55 | 1.59 | 1.43 | 1.57 | 1.57 | -1.88% | 127,399 |
| Jun 30, 2025 | 1.61 | 1.65 | 1.53 | 1.60 | 1.60 | 5.96% | 120,040 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.51 | 1.51 | 1.51 | -16.11% | 314,877 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.65 | 1.80 | 1.80 | -2.17% | 194,014 |
| Jun 25, 2025 | 1.89 | 1.93 | 1.75 | 1.84 | 1.84 | -4.66% | 210,090 |
| Jun 24, 2025 | 2.02 | 2.02 | 1.83 | 1.93 | 1.93 | 3.21% | 138,679 |
| Jun 23, 2025 | 2.08 | 2.10 | 1.80 | 1.87 | 1.87 | -10.95% | 158,609 |
| Jun 20, 2025 | 1.79 | 2.22 | 1.73 | 2.10 | 2.10 | 19.32% | 361,313 |
| Jun 18, 2025 | 1.77 | 1.86 | 1.72 | 1.76 | 1.76 | -1.68% | 99,838 |
| Jun 17, 2025 | 1.88 | 1.94 | 1.71 | 1.79 | 1.79 | -5.29% | 157,173 |
| Jun 16, 2025 | 1.96 | 2.10 | 1.88 | 1.89 | 1.89 | -4.06% | 219,525 |
| Jun 13, 2025 | 1.95 | 2.14 | 1.89 | 1.97 | 1.97 | -1.99% | 129,352 |
| Jun 12, 2025 | 1.97 | 2.10 | 1.84 | 2.01 | 2.01 | -0.50% | 142,802 |
| Jun 11, 2025 | 2.10 | 2.20 | 2.01 | 2.02 | 2.02 | 0.50% | 341,446 |
| Jun 10, 2025 | 1.59 | 2.28 | 1.59 | 2.01 | 2.01 | 25.62% | 1,203,126 |
| Jun 9, 2025 | 1.65 | 1.69 | 1.45 | 1.60 | 1.60 | -1.23% | 363,551 |
| Jun 6, 2025 | 1.67 | 1.89 | 1.57 | 1.62 | 1.62 | - | 194,201 |
| Jun 5, 2025 | 1.83 | 2.05 | 1.62 | 1.62 | 1.62 | -13.83% | 578,271 |