5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+10.70%
3 MONTH PERFORMANCE
-28.91%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-42.53%
NWTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.02 | $0.03 (52.54%) | $0.03 | $0.02 | 4,342 | $137.37 M |
| 03/10/2025 | $0.02 | $0.03 (66.86%) | $0.03 | $0.02 | 3,362 | $140.80 M |
| 03/07/2025 | $0.02 | $0.03 (28.05%) | $0.03 | $0.02 | 2,533 | $157.12 M |
| 03/06/2025 | $0.02 | $0.03 (24.04%) | $0.03 | $0.02 | 13,889 | $151.71 M |
| 03/05/2025 | $0.02 | $0.03 (27.32%) | $0.03 | $0.02 | 3,728 | $156.69 M |
| 03/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,890 | $143.87 M |
| 02/28/2025 | $0.03 | $0.03 (10.07%) | $0.03 | $0.03 | 1,021 | $161.64 M |
| 02/27/2025 | $0.02 | $0.03 (24.54%) | $0.03 | $0.02 | 6,737 | $181.73 M |
| 02/25/2025 | $0.02 | $0.03 (31.43%) | $0.03 | $0.02 | 30,863 | $196.81 M |
| 02/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,514 | $197.75 M |
| 02/21/2025 | $0.02 | $0.03 (31.75%) | $0.03 | $0.02 | 30,532 | $181.76 M |
| 02/20/2025 | $0.03 | $0.03 (-4.71%) | $0.03 | $0.02 | 5,658 | $200.02 M |
| 02/19/2025 | $0.02 | $0.03 (47.03%) | $0.03 | $0.02 | 16,060 | $197.47 M |
| 02/18/2025 | $0.02 | $0.03 (46.5%) | $0.03 | $0.02 | 4,368 | $174.57 M |
| 02/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 10,019 | $166.56 M |
| 02/13/2025 | $0.03 | $0.03 (17.65%) | $0.03 | $0.03 | 1,486 | $171.71 M |
| 02/12/2025 | $0.03 | $0.03 (-9.67%) | $0.03 | $0.03 | 1,274 | $171.63 M |
| 02/11/2025 | $0.03 | $0.03 (-9.67%) | $0.03 | $0.03 | 68,142 | $173.71 M |
| 02/10/2025 | $0.03 | $0.03 (6.92%) | $0.03 | $0.03 | 10,896 | $174.57 M |
| 02/07/2025 | $0.02 | $0.03 (82.32%) | $0.03 | $0.02 | 17,648 | $174.75 M |
| 02/06/2025 | $0.02 | $0.03 (83.04%) | $0.03 | $0.02 | 2,757 | $184.88 M |
| 02/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,647 | $186.02 M |
| 02/04/2025 | $0.02 | $0.02 (15.42%) | $0.02 | $0.01 | 138,026 | $186.02 M |
| 02/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 2,844 | $186.02 M |
| 01/31/2025 | $0.02 | $0.03 (38.57%) | $0.03 | $0.02 | 56,970 | $180.35 M |
| 01/30/2025 | $0.03 | $0.03 (14.68%) | $0.03 | $0.02 | 28,212 | $188.37 M |
| 01/29/2025 | $0.02 | $0.02 (21.5%) | $0.02 | $0.02 | 17,828 | $187.28 M |
| 01/28/2025 | $0.02 | $0.02 (-13.55%) | $0.02 | $0.02 | 47,212 | $183.02 M |
| 01/27/2025 | $0.02 | $0.02 (11.74%) | $0.02 | $0.02 | 7,822 | $197.67 M |
| 01/23/2025 | $0.02 | $0.02 (5.16%) | $0.03 | $0.02 | 13,476 | $205.54 M |
| 01/22/2025 | $0.03 | $0.03 (-13.53%) | $0.03 | $0.03 | 28,989 | $210.20 M |
| 01/21/2025 | $0.03 | $0.02 (-20%) | $0.03 | $0.02 | 39,401 | $201.50 M |
| 01/17/2025 | $0.02 | $0.03 (0.4%) | $0.03 | $0.02 | 48,338 | $191.74 M |
| 01/16/2025 | $0.04 | $0.02 (-32.96%) | $0.04 | $0.02 | 31,768 | $193.60 M |
| 01/15/2025 | $0.02 | $0.02 (1.69%) | $0.03 | $0.02 | 8,349 | $212.35 M |
| 01/14/2025 | $0.02 | $0.03 (17.44%) | $0.03 | $0.02 | 20,847 | $200.33 M |
| 01/13/2025 | $0.03 | $0.03 (5.47%) | $0.03 | $0.02 | 139,483 | $229.52 M |
| 01/10/2025 | $0.03 | $0.03 (-5.36%) | $0.03 | $0.03 | 24,168 | $222.14 M |
| 01/08/2025 | $0.03 | $0.03 (0.32%) | $0.03 | $0.03 | 7,447 | $219.02 M |
| 01/07/2025 | $0.04 | $0.03 (-13.89%) | $0.04 | $0.03 | 47,721 | $239.62 M |
| 01/06/2025 | $0.03 | $0.03 (1.87%) | $0.03 | $0.03 | 6,883 | $263.29 M |
| 01/03/2025 | $0.03 | $0.03 (21.85%) | $0.03 | $0.03 | 7,646 | $249.90 M |
| 01/02/2025 | $0.03 | $0.03 (-1.39%) | $0.03 | $0.03 | 85,768 | $249.27 M |
| 12/31/2024 | $0.03 | $0.03 (-12.92%) | $0.03 | $0.03 | 60,818 | $200.93 M |
| 12/30/2024 | $0.03 | $0.03 (-8.56%) | $0.04 | $0.03 | 86,354 | $289.05 M |
| 12/27/2024 | $0.05 | $0.03 (-27.66%) | $0.05 | $0.03 | 138,475 | $289.05 M |
| 12/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 30,668 | $286.19 M |
| 12/24/2024 | $0.04 | $0.04 (-0.26%) | $0.04 | $0.04 | 2,859 | $289.05 M |
| 12/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 35,575 | $291.91 M |
| 12/20/2024 | $0.04 | $0.04 (-12.25%) | $0.04 | $0.04 | 41,935 | $309.08 M |
| 12/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 11,979 | $306.22 M |
| 12/18/2024 | $0.04 | $0.04 (2.39%) | $0.04 | $0.04 | 39,009 | $326.25 M |
| 12/17/2024 | $0.04 | $0.04 (1.04%) | $0.05 | $0.04 | 87,828 | $337.70 M |
| 12/16/2024 | $0.04 | $0.04 (-0.97%) | $0.04 | $0.04 | 3,685 | $346.29 M |
| 12/13/2024 | $0.04 | $0.04 (-1.63%) | $0.04 | $0.04 | 1,378 | $300.50 M |
| 12/12/2024 | $0.05 | $0.04 (-20.83%) | $0.05 | $0.04 | 28,684 | $303.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
