Free Trial

NWTN (NWTN) Stock Chart & Stock Price History

NWTN logo
$1.30 -0.05 (-3.70%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$1.33 +0.03 (+2.38%)
As of 04:55 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

NWTN Stock Price Performance

The NWTN (NWTN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 106.02%, with a year-to-date return of 85.16%. In the past month, the stock has decreased 13.91%, reflecting recent market activity.

As of the latest close, NWTN traded at $1.30 with a market cap of $332.61 million and volume of 127,060 shares.

Receive NWTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NWTN and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-7.80%
1 Month
Performance
-13.91%
3 Month
Performance
+86.51%
Year-To-Date
Performance
+85.16%
1 Year
Performance
+106.02%

NWTN Stock Chart for Thursday, August, 7, 2025

NWTN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$1.35$1.30
-3.70%
$1.38$1.26127,060 shs$332.61 million
08/05/2025$1.24$1.35
+8.87%
$1.40$1.25276,664 shs$345.40 million
08/04/2025$1.41$1.24
-12.06%
$1.40$1.21263,530 shs$317.25 million
08/01/2025$1.30$1.41
+8.46%
$1.48$1.28257,421 shs$360.75 million
07/31/2025$1.25$1.30
+4.00%
$1.40$1.25309,005 shs$332.61 million
07/30/2025$1.33$1.25
-6.02%
$1.50$1.20666,572 shs$319.81 million
07/29/2025$1.09$1.33
+22.02%
$1.74$1.124.27 million shs$340.28 million
07/28/2025$1.21$1.09
-9.92%
$1.25$1.09126,604 shs$278.88 million
07/25/2025$1.36$1.21
-11.03%
$1.34$1.16115,645 shs$309.58 million
07/24/2025$1.33$1.36
+2.26%
$1.39$1.29184,188 shs$347.96 million
07/23/2025$1.48$1.33
-10.14%
$1.56$1.25240,812 shs$340.28 million
07/22/2025$1.67$1.48
-11.38%
$1.70$1.45139,288 shs$378.66 million
07/21/2025$1.72$1.67
-2.91%
$1.81$1.55236,384 shs$427.27 million
07/18/2025$1.91$1.72
-9.95%
$1.90$1.72100,918 shs$440.06 million
07/17/2025$1.88$1.91
+1.60%
$1.96$1.8676,036 shs$488.67 million
07/16/2025$1.90$1.88
-1.05%
$2.42$1.72695,972 shs$481.00 million
07/15/2025$1.68$1.90
+13.10%
$1.94$1.63135,785 shs$486.12 million
07/14/2025$1.77$1.68
-5.08%
$1.78$1.6076,930 shs$429.83 million
07/11/2025$1.73$1.77
+2.31%
$1.83$1.6192,532 shs$452.85 million
07/10/2025$1.71$1.73
+1.17%
$1.80$1.65118,534 shs$442.62 million
07/09/2025$1.61$1.71
+6.21%
$1.75$1.5550,560 shs$437.50 million
07/08/2025$1.51$1.61
+6.62%
$1.64$1.5150,653 shs$411.92 million
07/07/2025$1.60$1.51
-5.63%
$1.60$1.46127,864 shs$386.33 million

This page (NASDAQ:NWTN) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners