AERWINS Technologies Inc. (AWIN) Historical Stock Data

0.88 ↑0.07 (8.63%)

As of March 30, 2023, 3:28pm EST.

Historical Data

In the past 30 trading days, AWIN is down -2.48% a day on average. There have been 11 days where AERWINS Technologies Inc. closed green and 19 days where AWIN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-29	0.86	0.81	↓$0.05 (-6.24%)	0.80	0.86	174.29K
2023-03-28	0.82	0.82	↓$0.01 (-0.95%)	0.80	0.88	198.49K
2023-03-27	0.83	0.82	↓$0.02 (-1.81%)	0.80	0.83	65.65K
2023-03-24	0.86	0.83	↓$0.03 (-3.49%)	0.80	0.90	184.95K
2023-03-23	0.79	0.84	↑$0.05 (6.33%)	0.79	0.97	848.73K
2023-03-22	0.83	0.82	↓$0.01 (-1.09%)	0.78	0.83	74.38K
2023-03-21	0.83	0.82	↓$0.01 (-0.61%)	0.78	0.84	128.17K
2023-03-20	0.88	0.82	↓$0.06 (-6.29%)	0.82	0.88	187.22K
2023-03-17	0.88	0.87	↓$0.01 (-1.66%)	0.85	0.90	107.06K
2023-03-16	0.88	0.87	↓$0.01 (-1.14%)	0.85	0.88	218.97K
2023-03-15	0.88	0.86	↓$0.02 (-2.63%)	0.84	0.88	119.98K
2023-03-14	0.86	0.87	↑$0.01 (0.65%)	0.84	0.99	329.33K
2023-03-13	0.97	0.84	↓$0.13 (-13.40%)	0.79	0.97	610.09K
2023-03-10	0.98	0.98	↑$0.00 (0.00%)	0.93	1.00	438.60K
2023-03-09	0.94	0.98	↑$0.04 (4.24%)	0.91	0.99	589.47K
2023-03-08	1.03	0.92	↓$0.11 (-10.97%)	0.91	1.03	502.58K
2023-03-07	1.11	1.00	↓$0.11 (-10.15%)	0.99	1.11	627.34K
2023-03-06	1.17	1.06	↓$0.11 (-9.40%)	1.00	1.17	1.05M
2023-03-03	1.12	1.20	↑$0.08 (7.14%)	1.12	1.23	651.47K
2023-03-02	1.27	1.12	↓$0.15 (-11.81%)	1.04	1.27	1.42M
2023-03-01	1.48	1.28	↓$0.20 (-13.51%)	1.16	1.52	1.47M
2023-02-28	1.48	1.47	↓$0.01 (-0.68%)	1.45	1.70	2.82M
2023-02-27	2.01	1.72	↓$0.29 (-14.43%)	1.72	2.92	75.78M
2023-02-24	1.55	1.68	↑$0.13 (8.39%)	1.55	1.83	1.23M
2023-02-23	1.50	1.52	↑$0.02 (1.33%)	1.42	1.85	635.91K
2004-11-16	35.24	36.09	↑$0.85 (2.41%)	35.17	36.09	215.21K
2004-11-15	35.28	35.27	↓$0.01 (-0.03%)	35.13	35.38	251.19K
2004-11-12	34.12	35.21	↑$1.09 (3.19%)	33.99	35.25	211.49K
2004-11-11	33.79	34.43	↑$0.64 (1.89%)	33.22	34.47	186.21K
2004-11-10	33.50	33.64	↑$0.14 (0.42%)	33.31	33.80	114.74K