NWTN Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.64	0.68	0.60	0.60	-	-0.12%	25,748
May 9, 2025	0.75	0.78	0.59	0.60	0.60	-15.94%	188,147
May 8, 2025	0.72	0.80	0.65	0.72	0.72	2.77%	306,701
May 7, 2025	0.50	0.80	0.50	0.70	0.70	36.41%	1,512,500
May 6, 2025	0.38	0.59	0.38	0.51	0.51	34.07%	2,132,896
May 5, 2025	0.39	0.41	0.38	0.38	0.38	-3.70%	21,195
May 2, 2025	0.38	0.42	0.38	0.40	0.40	2.60%	57,528
May 1, 2025	0.40	0.40	0.37	0.39	0.39	8.15%	99,945
Apr 30, 2025	0.37	0.39	0.36	0.36	0.36	-3.81%	69,348
Apr 29, 2025	0.36	0.38	0.35	0.37	0.37	5.14%	44,487
Apr 28, 2025	0.36	0.40	0.35	0.35	0.35	-	41,290
Apr 25, 2025	0.38	0.39	0.35	0.35	0.35	-6.53%	32,973
Apr 24, 2025	0.38	0.40	0.35	0.38	0.38	-0.37%	82,138
Apr 23, 2025	0.40	0.40	0.38	0.38	0.38	-5.41%	59,744
Apr 22, 2025	0.39	0.41	0.38	0.40	0.40	6.56%	30,731
Apr 21, 2025	0.41	0.41	0.37	0.38	0.38	-9.64%	10,793
Apr 17, 2025	0.42	0.42	0.38	0.42	0.42	1.97%	13,210
Apr 16, 2025	0.41	0.42	0.37	0.41	0.41	0.22%	11,808
Apr 15, 2025	0.37	0.43	0.36	0.41	0.41	6.87%	140,389
Apr 14, 2025	0.39	0.39	0.35	0.38	0.38	-2.31%	40,751
Apr 11, 2025	0.38	0.39	0.37	0.39	0.39	4.85%	108,640
Apr 10, 2025	0.37	0.39	0.37	0.37	0.37	-4.85%	46,040
Apr 9, 2025	0.36	0.39	0.36	0.39	0.39	6.97%	133,636
Apr 8, 2025	0.35	0.38	0.32	0.36	0.36	-6.51%	241,284
Apr 7, 2025	0.35	0.39	0.33	0.39	0.39	-3.06%	879,922
Apr 4, 2025	0.33	0.61	0.33	0.40	0.40	23.00%	21,827,820
Apr 3, 2025	0.33	0.39	0.32	0.33	0.33	-1.51%	44,802
Apr 2, 2025	0.32	0.39	0.32	0.33	0.33	-0.30%	49,208
Apr 1, 2025	0.32	0.35	0.32	0.33	0.33	4.82%	52,833
Mar 31, 2025	0.40	0.42	0.30	0.32	0.32	-20.28%	114,812
Mar 28, 2025	0.41	0.41	0.35	0.40	0.40	-4.00%	103,372
Mar 27, 2025	0.41	0.44	0.40	0.42	0.42	-5.44%	45,640
Mar 26, 2025	0.41	0.44	0.40	0.44	0.44	5.99%	29,679
Mar 25, 2025	0.42	0.45	0.41	0.41	0.41	-1.62%	29,692
Mar 24, 2025	0.43	0.46	0.40	0.42	0.42	-2.09%	80,431
Mar 21, 2025	0.42	0.49	0.42	0.43	0.43	1.42%	54,271
Mar 20, 2025	0.45	0.45	0.40	0.42	0.42	-3.15%	76,073
Mar 19, 2025	0.44	0.46	0.44	0.44	0.44	-6.75%	100,005
Mar 18, 2025	0.45	0.49	0.43	0.47	0.47	-1.92%	195,323
Mar 17, 2025	0.60	0.60	0.46	0.48	0.48	-9.85%	2,165,336
Mar 14, 2025	0.35	0.55	0.35	0.53	0.53	29.45%	3,570,429
Mar 13, 2025	0.43	0.43	0.39	0.41	0.41	-4.18%	6,478
Mar 12, 2025	0.47	0.47	0.42	0.43	0.43	-10.81%	17,291
Mar 11, 2025	0.49	0.49	0.45	0.48	0.48	-2.44%	29,697
Mar 10, 2025	0.55	0.55	0.38	0.49	0.49	-10.38%	18,459
Mar 7, 2025	0.53	0.55	0.50	0.55	0.55	3.57%	21,281
Mar 6, 2025	0.54	0.54	0.50	0.53	0.53	-3.18%	22,879
Mar 5, 2025	0.49	0.55	0.47	0.55	0.55	9.85%	42,548
Mar 4, 2025	0.49	0.51	0.48	0.50	0.50	-0.86%	14,594
Mar 3, 2025	0.52	0.54	0.46	0.50	0.50	-11.00%	16,911