Get the Stockscreener App
0.4378
6.75%
-0.0317
Nwtn Inc Stock (NWTN) Price History
The historical daily chart and data for Nwtn Inc stock (NWTN), show that the latest closing stock price as of March 19, 2025, is $0.4378.
- Nwtn Inc all-time high stock price is $12.34, occurred on March 31, 2023.
- The lowest Nwtn Inc stock price recorded was $0.3469 on March 14, 2025. Since then, Nwtn Inc's stock price has risen over 26.20% to $0.4378 now.
- The 52-week high stock price for NWTN is $8.74, representing a 1,896% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for NWTN is $0.3469, indicating a -20.76% decrease from the current share price, occurred on March 14, 2025.
The table below shows more information about NWTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $0.4579 | $0.4378 | $0.0201 | 97,539.0 | -6.75% |
| Mar 18, 2025 | $0.487 | $0.4308 | $0.0562 | 183,619.0 | -1.92% |
| Mar 17, 2025 | $0.598 | $0.4568 | $0.1412 | 2,138,118.0 | -9.85% |
| Mar 14, 2025 | $0.55 | $0.3469 | $0.2031 | 2,827,830.0 | +29.45% |
| Mar 13, 2025 | $0.43 | $0.393 | $0.037 | 6,467.0 | -4.18% |
| Mar 12, 2025 | $0.4709 | $0.42 | $0.0509 | 17,031.0 | -10.81% |
| Mar 11, 2025 | $0.49 | $0.45 | $0.04 | 29,133.0 | -2.44% |
| Mar 10, 2025 | $0.548 | $0.382 | $0.166 | 18,459.0 | -10.38% |
| Mar 07, 2025 | $0.55 | $0.50 | $0.05 | 21,281.0 | +3.57% |
| Mar 06, 2025 | $0.536 | $0.50 | $0.036 | 22,878.0 | -3.18% |
| Mar 05, 2025 | $0.548 | $0.47 | $0.078 | 42,542.0 | +9.85% |
| Mar 04, 2025 | $0.4984 | $0.48 | $0.0184 | 1,557.0 | -0.86% |
| Mar 03, 2025 | $0.54 | $0.4619 | $0.0781 | 16,910.0 | -11.00% |
| Feb 28, 2025 | $0.6432 | $0.46 | $0.1832 | 43,559.0 | -11.06% |
| Feb 27, 2025 | $0.6725 | $0.61 | $0.0625 | 19,470.0 | +4.68% |
| Feb 26, 2025 | $0.75 | $0.60 | $0.15 | 38,823.0 | -11.79% |
| Feb 25, 2025 | $0.73 | $0.6427 | $0.0873 | 16,617.0 | -0.48% |
| Feb 24, 2025 | $0.70 | $0.6043 | $0.0957 | 46,056.0 | +8.80% |
| Feb 21, 2025 | $0.69 | $0.613 | $0.077 | 12,264.0 | -9.13% |
| Feb 20, 2025 | $0.6998 | $0.65 | $0.0498 | 8,696.0 | +1.29% |
| Feb 19, 2025 | $0.70 | $0.64 | $0.06 | 28,799.0 | +13.11% |
Nwtn Inc Stock (NWTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nwtn Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nwtn Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nwtn Inc Stock (NWTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.598 | $0.3469 | $0.2511 | 5,520,903.0 | -22.49% |
| Feb, 2025 | $0.75 | $0.46 | $0.29 | 370,683.0 | -10.38% |
| Jan, 2025 | $1.01 | $0.62 | $0.3899 | 567,722.0 | -10.24% |
Nwtn Inc Stock (NWTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.36 | $0.9568 | $0.4032 | 896,330.0 | -15.83% |
| Nov, 2024 | $1.77 | $0.776 | $0.994 | 3,196,895.0 | +44.84% |
| Oct, 2024 | $1.56 | $0.5305 | $1.03 | 22,020,270.0 | +15.07% |
| Sep, 2024 | $1.09 | $0.63 | $0.46 | 1,534,988.0 | -32.71% |
| Aug, 2024 | $1.25 | $0.59 | $0.6594 | 931,830.0 | +13.83% |
| Jul, 2024 | $1.35 | $0.932 | $0.418 | 700,634.0 | -26.56% |
| Jun, 2024 | $3.56 | $1.22 | $2.34 | 3,911,804.0 | -60.98% |
| May, 2024 | $6.60 | $2.94 | $3.66 | 2,039,564.0 | -50.30% |
| Apr, 2024 | $8.74 | $6.24 | $2.50 | 875,729.0 | +4.43% |
| Mar, 2024 | $8.26 | $2.76 | $5.50 | 1,607,730.0 | +103.22% |
| Feb, 2024 | $7.19 | $2.85 | $4.34 | 877,204.0 | -53.09% |
| Jan, 2024 | $8.10 | $6.06 | $2.04 | 367,028.0 | -14.78% |
Nwtn Inc Stock (NWTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.66 | $7.01 | $1.65 | 354,678.0 | +7.16% |
| Nov, 2023 | $9.16 | $7.02 | $2.14 | 416,517.0 | -19.78% |
| Oct, 2023 | $10.00 | $7.00 | $3.00 | 640,669.0 | +20.03% |
| Sep, 2023 | $10.29 | $7.28 | $3.01 | 303,041.0 | -24.52% |
| Aug, 2023 | $10.80 | $8.90 | $1.90 | 309,100.0 | -0.40% |
| Jul, 2023 | $10.84 | $9.01 | $1.83 | 1,155,448.0 | -6.17% |
| Jun, 2023 | $10.98 | $9.48 | $1.50 | 1,882,761.0 | +1.62% |
| May, 2023 | $11.85 | $10.13 | $1.72 | 200,527.0 | -4.10% |
| Apr, 2023 | $12.30 | $10.53 | $1.77 | 167,720.0 | -11.10% |
| Mar, 2023 | $12.34 | $9.59 | $2.75 | 405,911.0 | +0.00% |
1.43%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):