AERWINS Technologies Inc. (AWIN) Historical Stock Data

0.41 ↓0.11 (-21.10%)

As of June 18, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, AWIN is up 1.42% a day on average. There have been 19 days where AERWINS Technologies Inc. closed green and 11 days where AWIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.41	0.41	↑$0.00 (0.00%)	0.41	0.41	1.06K
2024-07-25	0.52	0.52	↑$0.00 (0.00%)	0.52	0.52	1.44K
2024-07-24	0.45	0.52	↑$0.07 (15.56%)	0.39	0.52	20.24K
2024-07-23	0.59	0.48	↓$0.11 (-18.80%)	0.47	0.59	45.19K
2024-07-22	0.59	0.58	↓$0.02 (-2.54%)	0.51	0.59	7.87K
2024-07-19	0.46	0.46	↑$0.00 (0.00%)	0.46	0.46	110
2024-07-18	0.43	0.60	↑$0.17 (39.51%)	0.43	0.60	5.80K
2024-07-17	0.43	0.43	↑$0.00 (0.00%)	0.43	0.49	5.69K
2024-07-16	0.44	0.39	↓$0.05 (-11.62%)	0.39	0.50	5.39K
2024-07-15	0.49	0.52	↑$0.03 (7.18%)	0.49	0.52	701
2024-07-12	0.51	0.52	↑$0.01 (1.96%)	0.51	0.52	1.80K
2024-07-11	0.55	0.59	↑$0.04 (7.27%)	0.51	0.61	13.88K
2024-07-10	0.50	0.40	↓$0.10 (-20.00%)	0.40	0.50	11.33K
2024-07-09	0.43	0.44	↑$0.01 (2.30%)	0.43	0.54	11.88K
2024-07-08	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	1
2024-07-05	0.35	0.40	↑$0.05 (14.26%)	0.35	0.40	5K
2024-07-03	0.40	0.31	↓$0.09 (-22.49%)	0.31	0.40	11.11K
2024-07-02	0.44	0.47	↑$0.03 (6.82%)	0.44	0.47	2.46K
2024-07-01	0.55	0.46	↓$0.09 (-16.36%)	0.46	0.55	4.63K
2024-06-28	0.57	0.50	↓$0.07 (-12.27%)	0.44	0.57	3.01K
2024-06-27	0.40	0.54	↑$0.14 (34.99%)	0.40	0.54	1.13K
2024-06-26	0.45	0.50	↑$0.05 (11.11%)	0.45	0.51	3.22K
2024-06-25	0.77	0.55	↓$0.22 (-28.57%)	0.50	0.84	48.08K
2024-06-24	0.82	0.77	↓$0.05 (-6.07%)	0.70	0.82	6.20K
2024-06-21	1.00	0.96	↓$0.04 (-4.00%)	0.71	1.05	39.90K
2024-06-20	0.89	1.25	↑$0.37 (41.24%)	0.70	1.80	203.86K
2024-06-18	1.55	1.74	↑$0.19 (12.26%)	1.50	2.42	1.05M
2024-06-17	3.93	3.34	↓$0.59 (-15.01%)	3.15	4.20	408.10K
2024-06-14	3.73	3.93	↑$0.20 (5.36%)	3.63	4.13	112.28K
2024-06-13	3.61	3.63	↑$0.02 (0.55%)	3.46	3.71	54.18K