Free Trial

NWTN (NWTN) Stock Chart & Stock Price History

NWTN logo
$0.40 -0.02 (-4.00%)
Closing price 04:00 PM Eastern
Extended Trading
$0.38 -0.02 (-5.90%)
As of 07:32 PM 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

5 Day
Performance
-14.65%
1 Month
Performance
-35.02%
3 Month
Performance
-63.66%
6 Month
Performance
-46.06%
Year-To-Date
Performance
-47.73%
1 Year
Performance
-94.19%
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.

NWTN Stock Chart for Friday, March, 28, 2025

Remove Ads

NWTN Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$0.44$0.42
-5.44%
$0.44$0.4045,640 shs$118.80 million
03/26/2025$0.41$0.44
+5.99%
$0.44$0.4028,216 shs$125.64 million
03/25/2025$0.42$0.41
-1.62%
$0.45$0.4129,691 shs$118.54 million
03/24/2025$0.43$0.42
-2.09%
$0.46$0.4076,752 shs$120.49 million
03/21/2025$0.42$0.43
+1.42%
$0.49$0.4252,538 shs$123.06 million
03/20/2025$0.44$0.42
-3.15%
$0.45$0.4076,068 shs$121.35 million
03/19/2025$0.47$0.44
-6.75%
$0.46$0.4497,643 shs$125.29 million
03/18/2025$0.48$0.47
-1.92%
$0.49$0.43190,012 shs$134.37 million
03/17/2025$0.53$0.48
-9.85%
$0.60$0.462.14 million shs$137.00 million
03/14/2025$0.41$0.53
+29.45%
$0.55$0.353.09 million shs$151.97 million
03/13/2025$0.43$0.41
-4.18%
$0.43$0.396,467 shs$117.40 million
03/12/2025$0.48$0.43
-10.81%
$0.47$0.4217,291 shs$122.52 million
03/11/2025$0.49$0.48
-2.44%
$0.49$0.4529,133 shs$137.37 million
03/10/2025$0.55$0.49
-10.38%
$0.55$0.3818,459 shs$140.81 million
03/07/2025$0.53$0.55
+3.57%
$0.55$0.5021,281 shs$157.12 million
03/06/2025$0.55$0.53
-3.18%
$0.54$0.5022,879 shs$151.71 million
03/05/2025$0.50$0.55
+9.85%
$0.55$0.4742,542 shs$156.69 million
03/04/2025$0.50$0.50
-0.86%
$0.51$0.4814,594 shs$142.64 million
03/03/2025$0.56$0.50
-11.00%
$0.54$0.4616,911 shs$143.87 million
02/28/2025$0.64$0.56
-11.06%
$0.64$0.4643,594 shs$161.64 million
02/27/2025$0.61$0.64
+4.68%
$0.67$0.6119,470 shs$181.73 million

This page (NASDAQ:NWTN) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners