NWTN Inc. Class B Ordinary Shares (NWTN) Historical Stock Data
7.03 ↓0.10 (-1.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NWTN is up 3.32% a day on average. There have been 17 days where NWTN Inc. Class B Ordinary Shares closed green and 13 days where NWTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.01 | 7.03 | ↑$0.02 (0.29%) | 6.46 | 7.03 | 55.58K |
| 2024-04-25 | 6.90 | 7.13 | ↑$0.23 (3.33%) | 6.58 | 7.16 | 54.17K |
| 2024-04-24 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.63 | 6.90 | 18.61K |
| 2024-04-23 | 7.18 | 7.02 | ↓$0.16 (-2.23%) | 6.80 | 7.49 | 124.93K |
| 2024-04-22 | 6.85 | 7.07 | ↑$0.22 (3.21%) | 6.55 | 7.45 | 60.08K |
| 2024-04-19 | 7.09 | 7.02 | ↓$0.07 (-0.92%) | 6.83 | 7.09 | 7.90K |
| 2024-04-18 | 6.76 | 7.27 | ↑$0.52 (7.62%) | 6.66 | 7.27 | 4.11K |
| 2024-04-17 | 7.23 | 6.82 | ↓$0.41 (-5.67%) | 6.81 | 7.47 | 12.07K |
| 2024-04-16 | 6.77 | 7.25 | ↑$0.48 (7.09%) | 6.77 | 7.28 | 10.80K |
| 2024-04-15 | 6.80 | 7.10 | ↑$0.30 (4.41%) | 6.60 | 7.30 | 11.44K |
| 2024-04-12 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.53 | 7.10 | 43.36K |
| 2024-04-11 | 7.02 | 7.25 | ↑$0.23 (3.28%) | 6.75 | 7.25 | 26.14K |
| 2024-04-10 | 7.01 | 7.23 | ↑$0.22 (3.14%) | 6.76 | 7.23 | 13.40K |
| 2024-04-09 | 6.89 | 7.22 | ↑$0.33 (4.79%) | 6.63 | 7.81 | 101.12K |
| 2024-04-08 | 7.25 | 7.04 | ↓$0.21 (-2.90%) | 6.37 | 7.25 | 22.02K |
| 2024-04-05 | 6.90 | 7.50 | ↑$0.60 (8.70%) | 6.85 | 7.52 | 38.95K |
| 2024-04-04 | 7.44 | 7.21 | ↓$0.23 (-3.09%) | 7.12 | 7.44 | 9.15K |
| 2024-04-03 | 7.84 | 7.44 | ↓$0.41 (-5.17%) | 6.47 | 7.84 | 55.89K |
| 2024-04-02 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.56 | 7.85 | 54.14K |
| 2024-04-01 | 6.24 | 8.25 | ↑$2.01 (32.21%) | 6.24 | 8.74 | 111.55K |
| 2024-03-28 | 8.26 | 6.32 | ↓$1.94 (-23.49%) | 6.32 | 8.26 | 118.53K |
| 2024-03-27 | 5.99 | 7.79 | ↑$1.80 (30.05%) | 5.87 | 7.96 | 64.57K |
| 2024-03-26 | 6.39 | 6.15 | ↓$0.24 (-3.76%) | 6.03 | 6.49 | 37.58K |
| 2024-03-25 | 5.84 | 6.40 | ↑$0.56 (9.59%) | 5.49 | 6.50 | 77.21K |
| 2024-03-22 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.43 | 6.00 | 44.99K |
| 2024-03-21 | 4.91 | 6.00 | ↑$1.09 (22.20%) | 4.88 | 6.00 | 41.90K |
| 2024-03-20 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.66 | 5.46 | 50.61K |
| 2024-03-19 | 4.07 | 4.85 | ↑$0.78 (19.16%) | 4.05 | 4.94 | 79.91K |
| 2024-03-18 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.86 | 4.04 | 13.93K |
| 2024-03-15 | 4.51 | 4.02 | ↓$0.49 (-10.86%) | 3.96 | 4.51 | 47.98K |
Create an account or log in to view more rows.
$NWTN death cross will complete today
$NWTN has just been halted from trading due to volatility.
$NWTN Nothing but time to wait
$NWTN come to papa
$NWTN so tired of this pos let's fly already
$NWTN HOLDING LONG AND STRONG!!!
$NWTN out of the way
$NWTN cover that shit
$NWTN Was last two days consolidation??
$NWTN has just been halted from trading due to volatility.