Dark

NWTN
NWTN Inc. Class B
stock NASDAQ

Inactive

Aug 25, 2025

1.39USD+25.225%(+0.28)784,444

Pre-market

0.00USD-100.000%(-1.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-25	1.190000	1.419900	1.180000	1.3900	+25.225%	784,444	0.000%
2025-08-22	1.071200	1.120000	1.071200	1.1100	+0.909%	20,393	+25.225%
2025-08-21	1.050000	1.150000	1.040100	1.1000	+1.852%	40,846	+26.364%
2025-08-20	1.150000	1.150000	1.050000	1.0800	-4.425%	49,661	+28.704%
2025-08-19	1.110000	1.150000	1.110000	1.1300	+1.802%	16,749	+23.009%
2025-08-18	1.150000	1.151600	1.100000	1.1100	-5.128%	40,960	+25.225%
2025-08-15	1.170000	1.170000	1.110000	1.1700	0.000%	58,946	+18.803%
2025-08-14	1.140000	1.209900	1.120000	1.1700	+1.739%	32,784	+18.803%
2025-08-13	1.120000	1.200000	1.090000	1.1500	-1.709%	93,968	+20.870%
2025-08-12	1.210000	1.219600	1.110000	1.1700	-4.098%	83,053	+18.803%
2025-08-11	1.250000	1.280000	1.212300	1.2200	+6.087%	146,675	+13.934%
2025-08-08	1.296000	1.330000	1.150000	1.1500	-11.538%	388,836	+20.870%
2025-08-07	1.240000	1.350000	1.240000	1.3000	0.000%	85,426	+6.923%
2025-08-06	1.340000	1.380000	1.260000	1.3000	-3.704%	127,062	+6.923%
2025-08-05	1.290000	1.400000	1.250000	1.3500	+8.871%	277,641	+2.963%
2025-08-04	1.340000	1.403800	1.210000	1.2400	-12.057%	264,189	+12.097%
2025-08-01	1.280000	1.480000	1.280000	1.4100	+8.462%	257,862	-1.418%
2025-07-31	1.250000	1.400000	1.250000	1.3000	+4.000%	309,506	+6.923%
2025-07-30	1.450000	1.500000	1.201000	1.2500	-6.015%	668,368	+11.200%
2025-07-29	1.120000	1.740000	1.120000	1.3300	+22.018%	4,299,970	+4.511%
2025-07-28	1.200000	1.250000	1.090000	1.0900	-9.917%	127,166	+27.523%
2025-07-25	1.320000	1.335000	1.160000	1.2100	-11.029%	116,378	+14.876%
2025-07-24	1.320000	1.385000	1.290000	1.3600	+2.256%	184,238	+2.206%
2025-07-23	1.500000	1.560000	1.250000	1.3300	-10.135%	240,822	+4.511%
2025-07-22	1.680000	1.695900	1.450000	1.4800	-11.377%	140,175	-6.081%
2025-07-21	1.720000	1.810000	1.550000	1.6700	-2.907%	236,394	-16.766%
2025-07-18	1.840000	1.898500	1.720000	1.7200	-9.948%	101,046	-19.186%
2025-07-17	1.880000	1.960000	1.860000	1.9100	+1.596%	78,520	-27.225%
2025-07-16	1.920000	2.420000	1.720000	1.8800	-1.053%	698,229	-26.064%
2025-07-15	1.740000	1.940000	1.629935	1.9000	+13.095%	136,366	-26.842%
2025-07-14	1.780000	1.780000	1.600600	1.6800	-5.085%	77,418	-17.262%
2025-07-11	1.700000	1.830000	1.607400	1.7700	+2.312%	92,632	-21.469%
2025-07-10	1.659700	1.800000	1.652100	1.7300	+1.170%	118,563	-19.653%
2025-07-09	1.600000	1.750000	1.550000	1.7100	+6.211%	50,749	-18.713%
2025-07-08	1.510000	1.635000	1.510000	1.6100	+6.623%	50,654	-13.665%
2025-07-07	1.540000	1.599800	1.460000	1.5100	-5.625%	128,213	-7.947%
2025-07-03	1.620000	1.670000	1.570000	1.6000	-1.235%	55,907	-13.125%
2025-07-02	1.590000	1.643600	1.464000	1.6200	+3.185%	133,735	-14.198%
2025-07-01	1.550000	1.590000	1.425000	1.5700	-1.875%	127,399	-11.465%
2025-06-30	1.610000	1.650000	1.530000	1.6000	+5.960%	120,040	-13.125%
2025-06-27	1.750000	1.770000	1.510000	1.5100	-16.111%	314,877	-7.947%
2025-06-26	1.900000	1.900000	1.650000	1.8000	-2.174%	194,014	-22.778%
2025-06-25	1.890000	1.930000	1.750000	1.8400	-4.663%	210,090	-24.457%
2025-06-24	2.020000	2.020000	1.830000	1.9300	+3.209%	138,679	-27.979%
2025-06-23	2.080000	2.100000	1.800000	1.8700	-10.952%	158,609	-25.668%
2025-06-20	1.790000	2.220000	1.730000	2.1000	+19.318%	361,313	-33.810%
2025-06-18	1.770000	1.860000	1.720000	1.7600	-1.676%	99,838	-21.023%
2025-06-17	1.880000	1.937700	1.710000	1.7900	-5.291%	157,173	-22.346%
2025-06-16	1.960000	2.100000	1.880000	1.8900	-4.061%	219,525	-26.455%
2025-06-13	1.950000	2.140000	1.890000	1.9700	-1.990%	129,352	-29.442%
2025-06-12	1.970000	2.100000	1.837800	2.0100	-0.495%	142,802	-30.846%
2025-06-11	2.100000	2.200000	2.010000	2.0200	+0.498%	341,446	-31.188%
2025-06-10	1.590000	2.279900	1.590000	2.0100	+25.625%	1,203,126	-30.846%
2025-06-09	1.650000	1.692300	1.445000	1.6000	-1.235%	363,551	-13.125%
2025-06-06	1.670000	1.884700	1.570000	1.6200	0.000%	194,201	-14.198%
2025-06-05	1.830000	2.050000	1.620000	1.6200	-13.830%	578,271	-14.198%
2025-06-04	1.950000	1.980000	1.800000	1.8800	-2.591%	173,457	-26.064%
2025-06-03	1.820000	2.040000	1.700000	1.9300	+3.763%	266,043	-27.979%
2025-06-02	1.520000	1.890000	1.481700	1.8600	+21.569%	468,892	-25.269%
2025-05-30	1.870000	1.890000	1.510000	1.5300	-19.048%	360,996	-9.150%
2025-05-29	2.030000	2.190000	1.881800	1.8900	-16.000%	488,232	-26.455%
2025-05-28	2.070000	2.355000	1.910000	2.2500	+5.140%	747,178	-38.222%
2025-05-27	1.720000	2.230000	1.720000	2.1400	+26.627%	1,468,741	-35.047%
2025-05-23	1.750000	1.880000	1.550100	1.6900	-7.650%	637,358	-17.751%
2025-05-22	1.750000	1.890800	1.536700	1.8300	+1.105%	855,531	-24.044%
2025-05-21	2.140000	2.489900	1.500000	1.8100	-22.650%	2,201,876	-23.204%
2025-05-20	2.810000	2.830000	2.260000	2.3400	-13.971%	4,211,699	-40.598%
2025-05-19	1.950000	3.479900	1.930000	2.7200	+45.455%	29,600,249	-48.897%
2025-05-16	1.290000	2.230000	1.230000	1.8700	+48.413%	6,763,614	-25.668%
2025-05-15	1.040000	1.360000	1.000000	1.2600	+5.000%	1,176,404	+10.317%
2025-05-14	0.714000	1.320000	0.714000	1.2000	+76.471%	14,074,933	+15.833%
2025-05-13	0.606300	0.749900	0.606300	0.6800	+13.145%	111,899	+104.412%
2025-05-12	0.640000	0.681100	0.600300	0.6010	0.000%	43,792	+131.281%
2025-05-09	0.750000	0.777100	0.590200	0.6010	-15.944%	188,147	+131.281%
2025-05-08	0.717400	0.800000	0.651000	0.7150	+2.774%	306,701	+94.406%
2025-05-07	0.504000	0.800000	0.501000	0.6957	+36.412%	1,512,500	+99.799%
2025-05-06	0.380400	0.589988	0.380400	0.5100	+34.069%	2,132,896	+172.549%
2025-05-05	0.389000	0.405000	0.379200	0.3804	-3.696%	21,195	+265.405%
2025-05-02	0.380000	0.420000	0.380000	0.3950	+2.597%	57,528	+251.899%
2025-05-01	0.399000	0.400000	0.367302	0.3850	+8.146%	99,945	+261.039%
2025-04-30	0.370000	0.391100	0.355000	0.3560	-3.810%	69,348	+290.449%
2025-04-29	0.360000	0.384000	0.350000	0.3701	+5.142%	44,487	+275.574%
2025-04-28	0.355000	0.395000	0.352000	0.3520	0.000%	41,290	+294.886%
2025-04-25	0.376800	0.393700	0.352000	0.3520	-6.532%	32,973	+294.886%
2025-04-24	0.379000	0.399000	0.348000	0.3766	-0.370%	82,138	+269.092%
2025-04-23	0.400000	0.400000	0.378000	0.3780	-5.405%	59,744	+267.725%
2025-04-22	0.391800	0.409900	0.375000	0.3996	+6.560%	30,731	+247.848%
2025-04-21	0.414000	0.414000	0.373500	0.3750	-9.639%	10,793	+270.667%
2025-04-17	0.419699	0.419699	0.383900	0.4150	+1.966%	13,210	+234.940%
2025-04-16	0.414600	0.420000	0.370100	0.4070	+0.222%	11,808	+241.523%
2025-04-15	0.370000	0.427300	0.362100	0.4061	+6.868%	140,389	+242.280%
2025-04-14	0.390000	0.390000	0.352200	0.3800	-2.314%	40,751	+265.789%
2025-04-11	0.380000	0.390000	0.366000	0.3890	+4.852%	108,640	+257.326%
2025-04-10	0.366500	0.390000	0.366500	0.3710	-4.847%	46,040	+274.663%
2025-04-09	0.360000	0.390000	0.358600	0.3899	+6.968%	133,636	+256.502%
2025-04-08	0.347800	0.380000	0.321900	0.3645	-6.514%	241,284	+281.344%
2025-04-07	0.347800	0.390000	0.325800	0.3899	-3.058%	879,922	+256.502%
2025-04-04	0.330000	0.611900	0.330000	0.4022	+22.997%	21,827,820	+245.599%
2025-04-03	0.332000	0.385000	0.321000	0.3270	-1.506%	44,802	+325.076%
2025-04-02	0.318000	0.388967	0.318000	0.3320	-0.300%	49,208	+318.675%
2025-04-01	0.320000	0.349000	0.317700	0.3330	+4.816%	52,833	+317.417%
2025-03-31	0.398200	0.416900	0.296400	0.3177	-20.276%	114,812	+337.520%
2025-03-28	0.405000	0.410400	0.350000	0.3985	-3.999%	103,372	+248.808%
2025-03-27	0.412800	0.440000	0.400000	0.4151	-5.444%	45,640	+234.859%
2025-03-26	0.410000	0.439000	0.401000	0.4390	+5.987%	29,679	+216.629%
2025-03-25	0.420000	0.445500	0.410001	0.4142	-1.615%	29,692	+235.587%
2025-03-24	0.432000	0.456000	0.400000	0.4210	-2.093%	80,431	+230.166%
2025-03-21	0.420000	0.486800	0.420000	0.4300	+1.415%	54,271	+223.256%
2025-03-20	0.449000	0.450000	0.400100	0.4240	-3.152%	76,073	+227.830%
2025-03-19	0.437800	0.457900	0.437800	0.4378	-6.752%	100,005	+217.497%
2025-03-18	0.450000	0.487000	0.430800	0.4695	-1.922%	195,323	+196.060%
2025-03-17	0.598000	0.598000	0.456800	0.4787	-9.849%	2,165,336	+190.370%
2025-03-14	0.347000	0.550000	0.346900	0.5310	+29.449%	3,570,429	+161.770%
2025-03-13	0.430000	0.430000	0.393000	0.4102	-4.181%	6,478	+238.859%
2025-03-12	0.470914	0.470914	0.420000	0.4281	-10.813%	17,291	+224.690%
2025-03-11	0.490000	0.490000	0.450000	0.4800	-2.439%	29,697	+189.583%
2025-03-10	0.548000	0.548000	0.382000	0.4920	-10.383%	18,464	+182.520%
2025-03-07	0.530000	0.550000	0.500000	0.5490	+3.565%	21,281	+153.188%
2025-03-06	0.536000	0.536000	0.500000	0.5301	-3.178%	22,879	+162.215%
2025-03-05	0.490000	0.548000	0.470000	0.5475	+9.852%	42,548	+153.881%
2025-03-04	0.490000	0.509618	0.480000	0.4984	-0.855%	14,594	+178.892%
2025-03-03	0.520000	0.540000	0.461901	0.5027	-10.995%	16,911	+176.507%
2025-02-28	0.591000	0.643200	0.460000	0.5648	-11.055%	43,594	+146.105%
2025-02-27	0.610100	0.672505	0.610000	0.6350	+4.682%	19,470	+118.898%
2025-02-26	0.671000	0.750000	0.600000	0.6066	-11.793%	39,171	+129.146%
2025-02-25	0.691000	0.730000	0.642700	0.6877	-0.478%	16,617	+102.123%
2025-02-24	0.670000	0.700000	0.604300	0.6910	+8.802%	46,191	+101.158%
2025-02-21	0.656500	0.690000	0.613000	0.6351	-9.129%	12,264	+118.863%
2025-02-20	0.650300	0.699799	0.650000	0.6989	+1.290%	9,696	+98.884%
2025-02-19	0.640000	0.700000	0.640000	0.6900	+13.115%	28,799	+101.449%
2025-02-18	0.585000	0.690000	0.585000	0.6100	+4.811%	22,034	+127.869%
2025-02-14	0.610000	0.610000	0.580000	0.5820	-3.000%	16,456	+138.832%
2025-02-13	0.600000	0.610000	0.595000	0.6000	+0.050%	2,667	+131.667%
2025-02-12	0.599990	0.607000	0.589999	0.5997	-1.203%	4,420	+131.783%
2025-02-11	0.591700	0.607000	0.580000	0.6070	-0.492%	3,932	+128.995%
2025-02-10	0.590000	0.615000	0.560000	0.6100	-0.098%	11,917	+127.869%
2025-02-07	0.603900	0.610600	0.603900	0.6106	-5.480%	3,425	+127.645%
2025-02-06	0.600000	0.657000	0.565100	0.6460	-0.615%	30,580	+115.170%
2025-02-05	0.700000	0.700000	0.650000	0.6500	0.000%	18,216	+113.846%
2025-02-04	0.640000	0.650000	0.576800	0.6500	0.000%	22,678	+113.846%
2025-02-03	0.620000	0.700000	0.604600	0.6500	+3.142%	20,409	+113.846%
2025-01-31	0.680000	0.680000	0.620000	0.6302	-4.254%	2,681	+120.565%
2025-01-30	0.640847	0.658200	0.620500	0.6582	+0.581%	8,374	+111.182%
2025-01-29	0.710100	0.749900	0.630000	0.6544	+2.330%	60,783	+112.408%
2025-01-28	0.682000	0.750000	0.620300	0.6395	-7.413%	38,197	+117.357%
2025-01-27	0.730000	0.730000	0.670000	0.6907	-4.256%	15,475	+101.245%
2025-01-24	0.755700	0.766304	0.670000	0.7214	+0.446%	14,221	+92.681%
2025-01-23	0.770000	0.820000	0.700500	0.7182	-2.219%	35,731	+93.539%
2025-01-22	0.721000	0.765000	0.704000	0.7345	+4.318%	42,984	+89.244%
2025-01-21	0.663100	0.718000	0.663100	0.7041	+5.090%	22,938	+97.415%
2025-01-17	0.657000	0.749900	0.650000	0.6700	-0.961%	9,496	+107.463%
2025-01-16	0.670000	0.750000	0.670000	0.6765	-8.827%	10,096	+105.469%
2025-01-15	0.735000	0.765654	0.735000	0.7420	+6.000%	11,586	+87.332%
2025-01-14	0.781000	0.840590	0.680300	0.7000	-12.718%	58,270	+98.571%
2025-01-13	0.818000	1.009900	0.780000	0.8020	+3.324%	23,970	+73.317%
2025-01-10	0.765300	0.858200	0.765300	0.7762	+1.424%	19,422	+79.078%
2025-01-08	0.782600	0.837200	0.750010	0.7653	-8.599%	20,277	+81.628%
2025-01-07	0.925000	0.932600	0.750000	0.8373	-8.989%	37,050	+66.010%
2025-01-06	0.920000	0.920000	0.870000	0.9200	+5.360%	26,157	+51.087%
2025-01-03	0.848100	0.899900	0.810000	0.8732	+0.253%	24,838	+59.185%
2025-01-02	0.849900	0.966000	0.829500	0.8710	+24.056%	89,171	+59.587%
2024-12-31	1.000000	1.020000	0.600000	0.7021	-30.485%	132,319	+97.977%
2024-12-30	1.020000	1.020000	1.000000	1.0100	0.000%	19,833	+37.624%
2024-12-27	1.020000	1.020000	1.005000	1.0100	+1.000%	20,424	+37.624%
2024-12-26	1.020000	1.020000	1.000000	1.0000	-0.990%	15,175	+39.000%
2024-12-24	1.000000	1.020000	1.000000	1.0100	-0.980%	11,145	+37.624%
2024-12-23	1.020000	1.030000	1.010000	1.0200	-5.556%	53,685	+36.275%
2024-12-20	1.050000	1.080000	1.000000	1.0800	+0.935%	18,630	+28.704%
2024-12-19	1.100000	1.100000	1.050000	1.0700	-6.140%	10,817	+29.907%
2024-12-18	1.180000	1.190000	1.110000	1.1400	-3.390%	11,199	+21.930%
2024-12-17	1.200000	1.200000	1.130000	1.1800	-2.479%	51,918	+17.797%
2024-12-16	1.060000	1.360000	0.996800	1.2100	+15.238%	167,642	+14.876%
2024-12-13	1.050000	1.050000	1.010000	1.0500	-0.943%	10,663	+32.381%
2024-12-12	1.095000	1.109200	1.040000	1.0600	-5.357%	15,975	+31.132%
2024-12-11	1.070000	1.120000	0.980000	1.1200	+0.901%	77,946	+24.107%
2024-12-10	1.090000	1.120000	1.073500	1.1100	0.000%	18,081	+25.225%
2024-12-09	1.120000	1.200000	1.060000	1.1100	-0.893%	40,226	+25.225%
2024-12-06	1.020000	1.130000	1.020000	1.1200	+4.673%	26,825	+24.107%
2024-12-05	1.050000	1.080000	1.020000	1.0700	+0.469%	20,840	+29.907%
2024-12-04	1.080000	1.090000	1.050000	1.0650	+1.429%	28,452	+30.516%
2024-12-03	1.120000	1.180000	0.956800	1.0500	-8.696%	161,825	+32.381%
2024-12-02	1.190000	1.210000	1.070000	1.1500	-4.167%	116,929	+20.870%
2024-11-29	1.170000	1.200000	1.160000	1.2000	-3.226%	41,761	+15.833%
2024-11-27	1.140000	1.260000	1.050100	1.2400	+6.897%	91,150	+12.097%
2024-11-26	1.190000	1.252500	1.030000	1.1600	-10.078%	174,812	+19.828%
2024-11-25	1.400000	1.400000	0.960000	1.2900	-11.644%	538,419	+7.752%
2024-11-22	1.160000	1.500000	1.160000	1.4600	+21.667%	160,474	-4.795%
2024-11-21	1.220000	1.220000	1.140650	1.2000	+1.695%	35,671	+15.833%
2024-11-20	1.180000	1.299900	1.160100	1.1800	+2.609%	34,702	+17.797%
2024-11-19	1.120000	1.200000	1.005000	1.1500	-4.167%	88,007	+20.870%
2024-11-18	1.200000	1.220000	1.160000	1.2000	-2.439%	21,128	+15.833%
2024-11-15	1.380000	1.380000	1.200000	1.2300	-11.511%	49,700	+13.008%
2024-11-14	1.370000	1.440000	1.350000	1.3900	-4.795%	33,503	0.000%
2024-11-13	1.540000	1.681300	1.450000	1.4600	-10.429%	193,120	-4.795%
2024-11-12	1.200000	1.770000	1.180000	1.6300	+38.136%	822,171	-14.724%
2024-11-11	1.100000	1.230000	1.060000	1.1800	+8.257%	84,410	+17.797%
2024-11-08	1.050000	1.150000	1.000700	1.0900	+0.926%	57,766	+27.523%
2024-11-07	1.020000	1.080000	0.992200	1.0800	+3.846%	33,646	+28.704%
2024-11-06	1.170000	1.207400	1.000000	1.0400	-11.111%	176,783	+33.654%
2024-11-05	0.870000	1.251300	0.811000	1.1700	+34.190%	416,598	+18.803%
2024-11-04	0.880000	0.880000	0.800100	0.8719	+2.576%	91,656	+59.422%
2024-11-01	0.807000	0.895000	0.776000	0.8500	+2.595%	82,215	+63.529%
2024-10-31	0.860000	0.900000	0.808400	0.8285	-4.352%	82,768	+67.773%
2024-10-30	0.991200	1.030000	0.866200	0.8662	-16.712%	231,899	+60.471%
2024-10-29	1.050000	1.120000	0.888600	1.0400	+4.945%	1,360,795	+33.654%
2024-10-28	0.770000	1.150000	0.760000	0.9910	+5.549%	1,627,508	+40.262%
2024-10-25	0.573200	1.560000	0.552000	0.9389	+62.439%	18,694,763	+48.046%
2024-10-24	0.590000	0.609000	0.530500	0.5780	-0.345%	18,860	+140.484%
2024-10-23	0.631000	0.660100	0.580000	0.5800	-7.937%	35,604	+139.655%
2024-10-22	0.630000	0.640000	0.630000	0.6300	+1.613%	8,769	+120.635%
2024-10-21	0.620000	0.640500	0.620000	0.6200	0.000%	19,790	+124.194%
2024-10-18	0.659000	0.659000	0.610000	0.6200	-0.161%	9,127	+124.194%
2024-10-17	0.665000	0.665900	0.621000	0.6210	-7.754%	15,943	+123.833%
2024-10-16	0.698000	0.698000	0.659000	0.6732	-5.196%	8,715	+106.477%
2024-10-15	0.688000	0.717500	0.665000	0.7101	+2.913%	12,416	+95.747%
2024-10-14	0.660000	0.698000	0.620000	0.6900	+4.545%	16,289	+101.449%
2024-10-11	0.728000	0.728000	0.660000	0.6600	-5.701%	5,793	+110.606%
2024-10-10	0.669200	0.736000	0.660100	0.6999	+1.582%	22,179	+98.600%
2024-10-09	0.670100	0.733800	0.670100	0.6890	-3.636%	4,315	+101.742%
2024-10-08	0.714920	0.740000	0.700000	0.7150	-0.694%	13,912	+94.406%
2024-10-07	0.680000	0.731500	0.680000	0.7200	+2.564%	8,407	+93.056%
2024-10-04	0.700000	0.729900	0.660000	0.7020	-3.822%	24,603	+98.006%
2024-10-03	0.660000	0.779900	0.660000	0.7299	+10.257%	40,068	+90.437%
2024-10-02	0.640000	0.710451	0.640000	0.6620	-0.166%	13,384	+109.970%
2024-10-01	0.681000	0.699900	0.639200	0.6631	-7.903%	9,835	+109.621%
2024-09-30	0.690000	0.720000	0.689100	0.7200	+5.820%	31,124	+93.056%
2024-09-27	0.665000	0.699900	0.664900	0.6804	-1.406%	11,341	+104.292%
2024-09-26	0.695000	0.702350	0.690000	0.6901	-4.153%	14,389	+101.420%
2024-09-25	0.690000	0.758000	0.690000	0.7200	+0.432%	24,028	+93.056%
2024-09-24	0.726400	0.780000	0.700000	0.7169	-1.592%	53,674	+93.890%
2024-09-23	0.705000	0.729000	0.680000	0.7285	+7.544%	27,681	+90.803%
2024-09-20	0.714000	0.717550	0.676600	0.6774	-4.065%	26,299	+105.196%
2024-09-19	0.680000	0.719900	0.680000	0.7061	+0.944%	19,504	+96.856%
2024-09-18	0.702000	0.728800	0.661000	0.6995	+3.630%	44,058	+98.713%
2024-09-17	0.692100	0.759700	0.630000	0.6750	-3.489%	131,071	+105.926%
2024-09-16	0.760000	0.762200	0.677200	0.6994	-20.523%	1,069,061	+98.742%
2024-09-13	1.019900	1.020000	0.880000	0.8800	-7.026%	5,060	+57.955%
2024-09-12	0.967900	0.967900	0.923000	0.9465	+2.680%	2,643	+46.857%
2024-09-11	0.933000	0.949600	0.890000	0.9218	-6.511%	7,618	+50.792%
2024-09-10	0.985000	1.020000	0.985000	0.9860	+3.789%	3,755	+40.974%
2024-09-09	0.980000	1.000000	0.882000	0.9500	-3.061%	25,097	+46.316%
2024-09-06	1.060000	1.060000	0.960000	0.9800	-2.970%	7,871	+41.837%
2024-09-05	0.999000	1.020000	0.980000	1.0100	+1.000%	6,051	+37.624%
2024-09-04	1.040000	1.040000	0.970000	1.0000	-4.762%	15,168	+39.000%
2024-09-03	1.090000	1.090000	0.985300	1.0500	-1.869%	12,101	+32.381%
2024-08-30	1.120000	1.120000	0.972000	1.0700	+10.196%	4,422	+29.907%
2024-08-29	1.093300	1.140000	0.969700	0.9710	-10.093%	25,722	+43.151%
2024-08-28	0.990000	1.150000	0.990000	1.0800	+9.091%	28,083	+28.704%
2024-08-27	1.000000	1.000000	0.920000	0.9900	+3.125%	21,899	+40.404%
2024-08-26	1.000000	1.050000	0.922000	0.9600	-4.000%	63,501	+44.792%
2024-08-23	0.960000	1.000000	0.960000	1.0000	+1.010%	3,348	+39.000%
2024-08-22	1.046500	1.050000	0.980000	0.9900	-3.883%	19,545	+40.404%
2024-08-21	1.030300	1.030300	1.000000	1.0300	+4.040%	2,907	+34.951%
2024-08-20	1.070000	1.070000	0.965000	0.9900	+1.020%	13,633	+40.404%
2024-08-19	0.990000	1.062000	0.980000	0.9800	-2.970%	7,083	+41.837%
2024-08-16	0.911500	1.170000	0.911500	1.0100	+4.124%	18,825	+37.624%
2024-08-15	1.070000	1.110000	0.885000	0.9700	-11.009%	48,342	+43.299%
2024-08-14	1.100000	1.100000	1.040000	1.0900	-0.900%	51,500	+27.523%
2024-08-13	1.100000	1.100000	1.080000	1.0999	-0.009%	108,263	+26.375%
2024-08-12	1.050000	1.249400	1.050000	1.1000	+7.843%	79,465	+26.364%
2024-08-09	0.850000	1.100000	0.850000	1.0200	+27.564%	108,870	+36.275%
2024-08-08	0.673000	0.816800	0.669000	0.7996	+26.719%	89,970	+73.837%
2024-08-07	0.697700	0.697700	0.631000	0.6310	-8.683%	7,901	+120.285%
2024-08-06	0.672000	0.701000	0.660200	0.6910	+12.908%	23,050	+101.158%
2024-08-05	0.679000	0.707000	0.590000	0.6120	-12.571%	63,811	+127.124%
2024-08-02	0.823200	0.938600	0.640000	0.7000	-21.753%	101,911	+98.571%
2024-08-01	0.989900	1.020000	0.830400	0.8946	-4.830%	43,456	+55.377%
2024-07-31	1.010000	1.020000	0.932000	0.9400	-1.053%	42,426	+47.872%
2024-07-30	1.030000	1.040000	0.950000	0.9500	-4.040%	19,775	+46.316%
2024-07-29	1.090000	1.090000	0.948000	0.9900	-6.604%	62,597	+40.404%
2024-07-26	1.080000	1.100000	1.050000	1.0600	+1.923%	39,503	+31.132%
2024-07-25	1.090000	1.090000	1.030000	1.0400	+0.971%	17,722	+33.654%
2024-07-24	1.040000	1.100000	1.030000	1.0300	-0.962%	15,300	+34.951%
2024-07-23	1.100000	1.100000	1.030000	1.0400	-1.887%	19,057	+33.654%
2024-07-22	1.120000	1.200000	1.050000	1.0600	-7.826%	39,201	+31.132%
2024-07-19	1.103700	1.250000	1.100000	1.1500	+5.505%	6,923	+20.870%
2024-07-18	1.130000	1.210000	1.090000	1.0900	-5.217%	12,179	+27.523%
2024-07-17	1.150000	1.167200	1.130000	1.1500	+2.679%	27,904	+20.870%
2024-07-16	1.155000	1.160000	1.100000	1.1200	+5.660%	29,985	+24.107%
2024-07-15	1.170000	1.195700	1.050000	1.0600	+0.952%	56,901	+31.132%
2024-07-12	1.040000	1.100000	1.030100	1.0500	-0.943%	64,383	+32.381%
2024-07-11	1.150000	1.150000	1.040000	1.0600	-3.636%	96,920	+31.132%
2024-07-10	1.210000	1.259500	1.100000	1.1000	-10.569%	35,550	+26.364%
2024-07-09	1.350000	1.350000	1.215000	1.2300	-6.818%	45,868	+13.008%
2024-07-08	1.310000	1.350000	1.260000	1.3200	+0.763%	36,258	+5.303%
2024-07-05	1.300000	1.330000	1.280000	1.3100	0.000%	12,493	+6.107%
2024-07-03	1.319000	1.340000	1.257400	1.3100	+0.769%	14,249	+6.107%
2024-07-02	1.270000	1.310000	1.270000	1.3000	+1.563%	8,728	+6.923%
2024-07-01	1.290000	1.349500	1.270000	1.2800	0.000%	17,133	+8.594%
2024-06-28	1.350000	1.380000	1.280000	1.2800	-3.030%	121,900	+8.594%
2024-06-27	1.330000	1.420000	1.290000	1.3200	-0.752%	35,999	+5.303%
2024-06-26	1.300000	1.400000	1.300000	1.3300	0.000%	58,576	+4.511%
2024-06-25	1.300000	1.350000	1.220000	1.3300	+0.758%	67,549	+4.511%
2024-06-24	1.320000	1.390000	1.290000	1.3200	-2.222%	50,119	+5.303%
2024-06-21	1.310000	1.370000	1.280000	1.3500	0.000%	36,628	+2.963%
2024-06-20	1.360000	1.470000	1.310000	1.3500	-2.174%	50,844	+2.963%
2024-06-18	1.310000	1.460000	1.300100	1.3800	+4.545%	76,640	+0.725%
2024-06-17	1.530000	1.550000	1.290000	1.3200	-10.204%	175,355	+5.303%
2024-06-14	1.620000	1.820000	1.470000	1.4700	-11.446%	236,326	-5.442%
2024-06-13	1.510000	2.200000	1.510000	1.6600	+10.667%	1,612,790	-16.265%
2024-06-12	1.870000	1.994000	1.500000	1.5000	-20.635%	202,740	-7.333%
2024-06-11	2.060000	2.060000	1.840000	1.8900	-5.500%	140,998	-26.455%
2024-06-10	2.000000	2.150000	1.970000	2.0000	0.000%	136,922	-30.500%
2024-06-07	1.980000	2.171300	1.950000	2.0000	0.000%	171,343	-30.500%
2024-06-06	2.120000	2.360000	1.830000	2.0000	-4.762%	291,134	-30.500%
2024-06-05	2.590000	2.890000	2.000000	2.1000	-20.152%	177,241	-33.810%
2024-06-04	3.050000	3.335000	2.630000	2.6300	-12.333%	112,014	-47.148%
2024-06-03	3.560000	3.560000	2.990000	3.0000	-8.537%	168,727	-53.667%
2024-05-31	3.230000	3.530000	3.130000	3.2800	-0.906%	52,302	-57.622%
2024-05-30	3.240000	3.509900	3.010000	3.3100	-0.601%	92,258	-58.006%
2024-05-29	3.380000	3.499000	3.200000	3.3300	-3.198%	88,473	-58.258%
2024-05-28	3.920000	4.050000	3.300000	3.4400	-14.428%	176,963	-59.593%
2024-05-24	4.000000	4.050000	3.840000	4.0200	+0.500%	107,885	-65.423%
2024-05-23	3.960000	4.030000	3.660000	4.0000	-0.498%	52,617	-65.250%
2024-05-22	3.950000	4.260000	3.930000	4.0200	+0.500%	140,329	-65.423%
2024-05-21	4.269900	4.269900	3.940000	4.0000	+3.359%	53,374	-65.250%
2024-05-20	4.200000	4.308500	3.730000	3.8700	-10.829%	77,179	-64.083%
2024-05-17	4.740000	4.749000	4.100000	4.3400	-5.447%	44,352	-67.972%
2024-05-16	4.490000	4.750000	4.370000	4.5900	+1.325%	46,564	-69.717%
2024-05-15	4.480000	4.660000	4.270000	4.5300	-1.092%	56,369	-69.316%
2024-05-14	4.020000	4.710000	4.020000	4.5800	+10.361%	116,275	-69.651%
2024-05-13	3.990000	5.000000	3.990000	4.1500	+12.162%	315,736	-66.506%
2024-05-10	3.360000	3.700000	3.157800	3.7000	+25.850%	180,536	-62.432%
2024-05-09	3.430000	3.650000	2.940000	2.9400	-17.183%	137,731	-52.721%
2024-05-08	4.400000	4.780000	3.200000	3.5500	-18.764%	128,217	-60.845%
2024-05-07	5.700000	5.700000	4.370000	4.3700	-23.333%	31,956	-68.192%
2024-05-06	5.990000	5.990000	5.290000	5.7000	-5.000%	53,254	-75.614%
2024-05-03	6.000000	6.000000	5.370000	6.0000	-3.537%	22,200	-76.833%
2024-05-02	6.160000	6.250000	6.050000	6.2200	+0.323%	15,305	-77.653%
2024-05-01	6.600000	6.600000	5.840000	6.2000	-6.061%	52,240	-77.581%
2024-04-30	6.350000	6.600000	6.275000	6.6000	+2.326%	30,134	-78.939%
2024-04-29	6.900000	6.900000	6.320000	6.4500	-8.250%	12,745	-78.450%
2024-04-26	7.010000	7.030000	6.460000	7.0300	-1.403%	55,576	-80.228%
2024-04-25	6.900000	7.160000	6.576000	7.1300	+3.333%	54,171	-80.505%
2024-04-24	6.900000	6.900000	6.630000	6.9000	-1.709%	18,614	-79.855%
2024-04-23	7.180000	7.490000	6.800000	7.0200	-0.707%	124,932	-80.199%
2024-04-22	6.850000	7.450000	6.550000	7.0700	+0.712%	60,078	-80.339%
2024-04-19	7.085000	7.085000	6.825000	7.0200	-3.439%	7,903	-80.199%
2024-04-18	6.755000	7.270000	6.660000	7.2700	+6.598%	4,108	-80.880%
2024-04-17	7.230000	7.465000	6.810000	6.8200	-5.931%	12,067	-79.619%
2024-04-16	6.770000	7.280000	6.770000	7.2500	+2.113%	10,798	-80.828%
2024-04-15	6.800000	7.300000	6.600000	7.1000	+1.574%	11,439	-80.423%
2024-04-12	7.000000	7.100000	6.530000	6.9900	-3.586%	43,361	-80.114%
2024-04-11	7.020000	7.250000	6.750000	7.2500	+0.277%	26,136	-80.828%
2024-04-10	7.010000	7.230000	6.755000	7.2300	+0.139%	13,402	-80.775%
2024-04-09	6.890000	7.810000	6.625000	7.2200	+2.557%	101,120	-80.748%
2024-04-08	7.250000	7.250000	6.369000	7.0400	-6.133%	22,022	-80.256%
2024-04-05	6.900000	7.520000	6.850000	7.5000	+4.022%	38,947	-81.467%
2024-04-04	7.440000	7.440000	7.120000	7.2100	-3.026%	9,152	-80.721%
2024-04-03	7.840000	7.840000	6.470000	7.4350	-5.166%	55,894	-81.305%
2024-04-02	7.850000	7.852500	7.563700	7.8400	-4.970%	54,148	-82.270%
2024-04-01	6.240000	8.740000	6.240000	8.2500	+30.538%	111,561	-83.152%
2024-03-28	8.260000	8.260000	6.320000	6.3200	-18.870%	118,526	-78.006%
2024-03-27	5.990000	7.960000	5.870000	7.7900	+26.667%	64,573	-82.157%
2024-03-26	6.390000	6.490000	6.025000	6.1500	-3.906%	37,578	-77.398%
2024-03-25	5.840000	6.500000	5.490000	6.4000	+8.108%	77,208	-78.281%
2024-03-22	6.000000	6.000000	5.430000	5.9200	-1.333%	44,992	-76.520%
2024-03-21	4.910000	6.000000	4.880000	6.0000	+19.522%	41,896	-76.833%
2024-03-20	5.000000	5.460000	4.660000	5.0200	+3.505%	50,610	-72.311%
2024-03-19	4.070000	4.940000	4.053100	4.8500	+22.475%	79,919	-71.340%
2024-03-18	3.970000	4.040000	3.860000	3.9600	-1.493%	13,933	-64.899%
2024-03-15	4.510000	4.510000	3.960000	4.0200	-10.865%	47,979	-65.423%
2024-03-14	4.490000	4.675000	4.270000	4.5100	-0.221%	41,422	-69.180%
2024-03-13	4.630000	4.975400	4.310000	4.5200	-3.830%	33,216	-69.248%
2024-03-12	5.020000	5.070000	4.302500	4.7000	-5.812%	37,675	-70.426%
2024-03-11	4.540000	5.959800	4.490200	4.9900	+17.689%	176,332	-72.144%
2024-03-08	3.020000	4.580400	3.020000	4.2400	+35.897%	414,912	-67.217%
2024-03-07	3.130000	3.390000	3.030100	3.1200	-0.319%	57,331	-55.449%
2024-03-06	3.030000	3.210000	2.995400	3.1300	+2.623%	44,674	-55.591%
2024-03-05	2.930000	3.195000	2.847000	3.0500	+2.694%	103,225	-54.426%

.dark-mode .b6j1rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6j1rq{ color: #333333; background-color: white; border: 2px solid #333333; }NWTNNWTN Inc. Class Bstock NASDAQ

NWTN
NWTN Inc. Class B
stock NASDAQ