NWTN Inc. Class B Ordinary Shares (NWTN) Historical Stock Data
1.06 ↑0.02 (1.92%)
As of July 26, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, NWTN is down -1.97% a day on average. There have been 12 days where NWTN Inc. Class B Ordinary Shares closed green and 18 days where NWTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.05 | 1.10 | 39.50K |
| 2024-07-25 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.03 | 1.09 | 17.72K |
| 2024-07-24 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.10 | 15.30K |
| 2024-07-23 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.10 | 19.06K |
| 2024-07-22 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.05 | 1.20 | 39.20K |
| 2024-07-19 | 1.10 | 1.15 | ↑$0.05 (4.19%) | 1.10 | 1.25 | 6.92K |
| 2024-07-18 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.09 | 1.21 | 12.18K |
| 2024-07-17 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.17 | 27.90K |
| 2024-07-16 | 1.16 | 1.12 | ↓$0.03 (-3.03%) | 1.10 | 1.16 | 29.99K |
| 2024-07-15 | 1.17 | 1.06 | ↓$0.11 (-9.40%) | 1.05 | 1.20 | 56.90K |
| 2024-07-12 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.10 | 64.38K |
| 2024-07-11 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.04 | 1.15 | 96.80K |
| 2024-07-10 | 1.21 | 1.10 | ↓$0.11 (-9.09%) | 1.10 | 1.26 | 35.28K |
| 2024-07-09 | 1.35 | 1.23 | ↓$0.12 (-8.89%) | 1.22 | 1.35 | 45.87K |
| 2024-07-08 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.26 | 1.35 | 36.26K |
| 2024-07-05 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.33 | 12.09K |
| 2024-07-03 | 1.32 | 1.31 | ↓$0.01 (-0.68%) | 1.26 | 1.34 | 14.25K |
| 2024-07-02 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.31 | 8.73K |
| 2024-07-01 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.27 | 1.35 | 17.13K |
| 2024-06-28 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.38 | 121.90K |
| 2024-06-27 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.29 | 1.42 | 36K |
| 2024-06-26 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.40 | 58.58K |
| 2024-06-25 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.22 | 1.35 | 67.54K |
| 2024-06-24 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.29 | 1.39 | 50.12K |
| 2024-06-21 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.28 | 1.37 | 36.63K |
| 2024-06-20 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.31 | 1.47 | 50.84K |
| 2024-06-18 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.30 | 1.46 | 76.64K |
| 2024-06-17 | 1.53 | 1.32 | ↓$0.21 (-13.73%) | 1.29 | 1.55 | 175.36K |
| 2024-06-14 | 1.62 | 1.47 | ↓$0.15 (-9.26%) | 1.47 | 1.82 | 236.19K |
| 2024-06-13 | 1.51 | 1.66 | ↑$0.15 (9.93%) | 1.51 | 2.20 | 1.61M |
Create an account or log in to view more rows.
$NWTN I do it for the thrills!
$NWTN has just been halted from trading due to volatility.
$NWTN death cross will complete today
$NWTN has just been halted from trading due to volatility.
$NWTN Nothing but time to wait
$NWTN come to papa
$NWTN so tired of this pos let's fly already
$NWTN HOLDING LONG AND STRONG!!!
$NWTN out of the way
$NWTN cover that shit