NWTN Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.75	1.77	1.51	1.51	1.51	-16.11%	313,125
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
Jun 4, 2025	1.95	1.98	1.80	1.88	1.88	-2.59%	173,457
Jun 3, 2025	1.82	2.04	1.70	1.93	1.93	3.76%	266,043
Jun 2, 2025	1.52	1.89	1.48	1.86	1.86	21.57%	468,892
May 30, 2025	1.87	1.89	1.51	1.53	1.53	-19.05%	360,996
May 29, 2025	2.03	2.19	1.88	1.89	1.89	-16.00%	488,232
May 28, 2025	2.07	2.36	1.91	2.25	2.25	5.14%	747,178
May 27, 2025	1.72	2.23	1.72	2.14	2.14	26.63%	1,468,741
May 23, 2025	1.75	1.88	1.55	1.69	1.69	-7.65%	637,358
May 22, 2025	1.75	1.89	1.54	1.83	1.83	1.10%	855,531
May 21, 2025	2.14	2.49	1.50	1.81	1.81	-22.65%	2,201,876
May 20, 2025	2.81	2.83	2.26	2.34	2.34	-13.97%	4,211,699
May 19, 2025	1.95	3.48	1.93	2.72	2.72	45.45%	29,600,249
May 16, 2025	1.29	2.23	1.23	1.87	1.87	48.41%	6,763,614
May 15, 2025	1.04	1.36	1.00	1.26	1.26	5.00%	1,176,404
May 14, 2025	0.71	1.32	0.71	1.20	1.20	76.47%	13,944,222
May 13, 2025	0.61	0.75	0.61	0.68	0.68	13.14%	111,899
May 12, 2025	0.64	0.68	0.60	0.60	0.60	-	43,792
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