NWTN Inc. Class B Ordinary Shares (NWTN) Historical Stock Data
0.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWTN is down -2.09% a day on average. There have been 15 days where NWTN Inc. Class B Ordinary Shares closed green and 15 days where NWTN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 0.59 | 0.61 | ↑$0.02 (3.39%) | 0.56 | 0.62 | 11.92K |
2025-02-07 | 0.60 | 0.61 | ↑$0.01 (1.11%) | 0.60 | 0.61 | 3.42K |
2025-02-06 | 0.60 | 0.65 | ↑$0.05 (7.67%) | 0.57 | 0.66 | 30.58K |
2025-02-05 | 0.70 | 0.65 | ↓$0.05 (-7.14%) | 0.65 | 0.70 | 18.22K |
2025-02-04 | 0.64 | 0.65 | ↑$0.01 (1.56%) | 0.58 | 0.65 | 22.68K |
2025-02-03 | 0.62 | 0.65 | ↑$0.03 (4.84%) | 0.60 | 0.70 | 20.41K |
2025-01-31 | 0.68 | 0.63 | ↓$0.05 (-7.32%) | 0.62 | 0.68 | 2.68K |
2025-01-30 | 0.64 | 0.66 | ↑$0.02 (2.72%) | 0.62 | 0.66 | 8.37K |
2025-01-29 | 0.71 | 0.65 | ↓$0.06 (-7.84%) | 0.63 | 0.75 | 60.78K |
2025-01-28 | 0.68 | 0.64 | ↓$0.04 (-6.23%) | 0.62 | 0.75 | 38.20K |
2025-01-27 | 0.73 | 0.69 | ↓$0.04 (-5.38%) | 0.67 | 0.73 | 15.48K |
2025-01-24 | 0.76 | 0.72 | ↓$0.03 (-4.54%) | 0.67 | 0.77 | 14.22K |
2025-01-23 | 0.77 | 0.72 | ↓$0.05 (-6.73%) | 0.70 | 0.82 | 35.73K |
2025-01-22 | 0.72 | 0.73 | ↑$0.01 (1.87%) | 0.70 | 0.77 | 42.88K |
2025-01-21 | 0.66 | 0.70 | ↑$0.04 (6.18%) | 0.66 | 0.72 | 22.94K |
2025-01-17 | 0.66 | 0.67 | ↑$0.01 (1.98%) | 0.65 | 0.75 | 9.50K |
2025-01-16 | 0.67 | 0.68 | ↑$0.01 (0.97%) | 0.67 | 0.75 | 10.04K |
2025-01-15 | 0.74 | 0.74 | ↑$0.01 (0.95%) | 0.74 | 0.77 | 11.59K |
2025-01-14 | 0.78 | 0.70 | ↓$0.08 (-10.37%) | 0.68 | 0.84 | 58.27K |
2025-01-13 | 0.82 | 0.80 | ↓$0.02 (-1.96%) | 0.78 | 1.01 | 23.97K |
2025-01-10 | 0.77 | 0.78 | ↑$0.01 (1.42%) | 0.77 | 0.86 | 19.42K |
2025-01-08 | 0.78 | 0.77 | ↓$0.02 (-2.21%) | 0.75 | 0.84 | 20.28K |
2025-01-07 | 0.93 | 0.84 | ↓$0.09 (-9.48%) | 0.75 | 0.93 | 37.05K |
2025-01-06 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.87 | 0.92 | 26.16K |
2025-01-03 | 0.85 | 0.87 | ↑$0.03 (2.96%) | 0.81 | 0.90 | 24.84K |
2025-01-02 | 0.85 | 0.87 | ↑$0.02 (2.48%) | 0.83 | 0.97 | 89.17K |
2024-12-31 | 1.00 | 0.70 | ↓$0.30 (-29.79%) | 0.60 | 1.02 | 132.32K |
2024-12-30 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.02 | 19.83K |
2024-12-27 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.02 | 20.42K |
2024-12-26 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.02 | 14.86K |
Create an account or log in to view more rows.
$NWTN might see a whole 1% green
$NWTN this is just going to go up forever
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.
$NWTN has just been halted from trading due to volatility.