AERWINS Technologies Inc. (AWIN) Historical Stock Data
0.06 ↓0.01 (-16.53%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AWIN is down -0.09% a day on average. There have been 14 days where AERWINS Technologies Inc. closed green and 16 days where AWIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.09 | 0.09 | ↓$0.01 (-7.61%) | 0.08 | 0.09 | 249K |
2024-03-13 | 0.09 | 0.09 | ↓$0.00 (-1.50%) | 0.08 | 0.09 | 377.90K |
2024-03-12 | 0.09 | 0.09 | ↓$0.00 (-1.14%) | 0.09 | 0.09 | 136.55K |
2024-03-11 | 0.09 | 0.09 | ↑$0.00 (0.99%) | 0.09 | 0.09 | 333.44K |
2024-03-08 | 0.09 | 0.09 | ↓$0.00 (-3.19%) | 0.09 | 0.10 | 413.43K |
2024-03-07 | 0.09 | 0.09 | ↑$0.00 (4.41%) | 0.09 | 0.10 | 353.09K |
2024-03-06 | 0.09 | 0.09 | ↑$0.00 (0.00%) | 0.09 | 0.09 | 311.99K |
2024-03-05 | 0.09 | 0.09 | ↑$0.00 (1.56%) | 0.09 | 0.09 | 212.93K |
2024-03-04 | 0.10 | 0.09 | ↓$0.00 (-2.90%) | 0.09 | 0.10 | 429.31K |
2024-03-01 | 0.10 | 0.09 | ↓$0.00 (-2.99%) | 0.09 | 0.10 | 356.39K |
2024-02-29 | 0.10 | 0.09 | ↓$0.01 (-5.71%) | 0.09 | 0.10 | 491.69K |
2024-02-28 | 0.09 | 0.09 | ↑$0.00 (4.67%) | 0.09 | 0.10 | 405.84K |
2024-02-27 | 0.10 | 0.10 | ↓$0.00 (-0.62%) | 0.10 | 0.10 | 0.99M |
2024-02-26 | 0.09 | 0.10 | ↑$0.01 (9.44%) | 0.09 | 0.10 | 771.22K |
2024-02-23 | 0.09 | 0.09 | ↓$0.00 (-4.35%) | 0.09 | 0.10 | 205.74K |
2024-02-22 | 0.10 | 0.10 | ↑$0.00 (0.53%) | 0.09 | 0.10 | 663.85K |
2024-02-21 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.09 | 0.10 | 457.08K |
2024-02-20 | 0.10 | 0.10 | ↓$0.01 (-6.89%) | 0.09 | 0.10 | 584.53K |
2024-02-16 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.10 | 0.10 | 0.93M |
2024-02-15 | 0.09 | 0.10 | ↑$0.01 (15.56%) | 0.09 | 0.12 | 10.48M |
2024-02-14 | 0.09 | 0.09 | ↑$0.00 (2.46%) | 0.09 | 0.09 | 398.30K |
Create an account or log in to view more rows.
$AWIN wow
looking like it’s going to be a monster day!
$AWIN come back next earning
$AWIN nice
$AWIN is it time?
$AWIN who loaded up??
$AWIN ready to explode
$AWIN i hate money so im buying
$AWIN over a thousand shares in now
$AWIN flow comin
$AWIN getting this mare ready to run today