AERWINS Technologies Inc. (AWIN) Historical Stock Data
3.19 ↑0.20 (6.69%)
As of April 29, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, AWIN is down -2.16% a day on average. There have been 10 days where AERWINS Technologies Inc. closed green and 20 days where AWIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.45 | 2.99 | ↑$0.54 (22.04%) | 2.12 | 4.48 | 1.66M |
| 2024-04-25 | 2.78 | 2.44 | ↓$0.34 (-12.23%) | 2.31 | 2.82 | 40.28K |
| 2024-04-24 | 3.28 | 2.78 | ↓$0.50 (-15.24%) | 2.70 | 3.31 | 94K |
| 2024-04-23 | 3.41 | 3.33 | ↓$0.08 (-2.35%) | 3.20 | 3.60 | 42.61K |
| 2024-04-22 | 3.33 | 3.51 | ↑$0.18 (5.41%) | 3.15 | 3.90 | 125.31K |
| 2024-04-19 | 3.36 | 3.18 | ↓$0.18 (-5.36%) | 3.10 | 3.41 | 49.45K |
| 2024-04-18 | 3.10 | 3.42 | ↑$0.32 (10.32%) | 3.00 | 3.55 | 165.56K |
| 2024-04-17 | 3.32 | 3.37 | ↑$0.05 (1.36%) | 3.09 | 6.93 | 2.79M |
| 2024-04-16 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.11 | 4.16 | 381.45K |
| 2024-04-15 | 3.40 | 3.31 | ↓$0.09 (-2.79%) | 2.89 | 3.83 | 167.38K |
| 2024-04-12 | 4.15 | 3.43 | ↓$0.72 (-17.28%) | 3.16 | 4.30 | 112.37K |
| 2024-04-11 | 4.79 | 4.21 | ↓$0.58 (-12.12%) | 4.21 | 4.79 | 12.90K |
| 2024-04-10 | 4.98 | 4.68 | ↓$0.30 (-6.02%) | 4.52 | 5.17 | 51.44K |
| 2024-04-09 | 5.66 | 5.08 | ↓$0.58 (-10.25%) | 5.00 | 5.97 | 76.78K |
| 2024-04-08 | 4.89 | 5.62 | ↑$0.73 (14.93%) | 4.83 | 6.43 | 205.15K |
| 2024-04-05 | 4.57 | 5.15 | ↑$0.58 (12.69%) | 4.40 | 6.00 | 203.39K |
| 2024-04-04 | 5.47 | 4.63 | ↓$0.84 (-15.36%) | 4.57 | 5.47 | 49.37K |
| 2024-04-03 | 6.00 | 5.30 | ↓$0.70 (-11.67%) | 5.14 | 6.00 | 35.91K |
| 2024-04-02 | 5.94 | 5.51 | ↓$0.43 (-7.24%) | 5.17 | 6.40 | 120.42K |
| 2024-04-01 | 0.06 | 0.07 | ↑$0.00 (5.09%) | 0.06 | 0.07 | 2.28M |
| 2024-03-28 | 0.07 | 0.06 | ↓$0.01 (-12.90%) | 0.05 | 0.08 | 3.28M |
| 2024-03-27 | 0.08 | 0.07 | ↓$0.00 (-3.00%) | 0.07 | 0.08 | 453.52K |
| 2024-03-26 | 0.08 | 0.08 | ↓$0.01 (-6.25%) | 0.07 | 0.08 | 0.90M |
| 2024-03-25 | 0.09 | 0.08 | ↓$0.00 (-5.18%) | 0.08 | 0.09 | 188.15K |
| 2024-03-22 | 0.07 | 0.08 | ↑$0.01 (12.36%) | 0.07 | 0.08 | 286.54K |
| 2024-03-21 | 0.08 | 0.08 | ↑$0.00 (2.50%) | 0.08 | 0.08 | 529.63K |
| 2024-03-20 | 0.08 | 0.08 | ↓$0.00 (-5.15%) | 0.08 | 0.09 | 847.16K |
| 2024-03-19 | 0.07 | 0.08 | ↑$0.01 (10.81%) | 0.07 | 0.08 | 304.39K |
| 2024-03-18 | 0.08 | 0.07 | ↓$0.01 (-8.77%) | 0.07 | 0.08 | 562.50K |
| 2024-03-15 | 0.09 | 0.08 | ↓$0.00 (-2.82%) | 0.08 | 0.09 | 218.01K |
Create an account or log in to view more rows.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading due to volatility.
$AWIN has just been halted from trading.
$AWIN I hate this company.
$AWIN wow
looking like it’s going to be a monster day!