NWTN Inc. - Class B Ordinary Shares (NWTN)
1.3900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 25th, 4:40 AM EDT
Historical Prices For NWTN Inc. - Class B Ordinary Shares (NWTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/25/2025 | 1.11 | 0.00 | 1.39 | 1.39 | 0 | 1.39 |
| 8/22/2025 | 1.07 | 1.12 | 1.07 | 1.11 | 20,393 | 1.11 |
| 8/21/2025 | 1.05 | 1.15 | 1.04 | 1.10 | 40,838 | 1.10 |
| 8/20/2025 | 1.15 | 1.15 | 1.05 | 1.08 | 49,440 | 1.08 |
| 8/19/2025 | 1.11 | 1.15 | 1.11 | 1.13 | 16,749 | 1.13 |
| 8/18/2025 | 1.15 | 1.15 | 1.10 | 1.11 | 40,960 | 1.11 |
| 8/15/2025 | 1.17 | 1.17 | 1.11 | 1.17 | 58,946 | 1.17 |
| 8/14/2025 | 1.14 | 1.21 | 1.12 | 1.17 | 32,783 | 1.17 |
| 8/13/2025 | 1.12 | 1.20 | 1.09 | 1.15 | 93,968 | 1.15 |
| 8/12/2025 | 1.21 | 1.22 | 1.11 | 1.17 | 83,044 | 1.17 |
| 8/11/2025 | 1.25 | 1.28 | 1.21 | 1.22 | 146,670 | 1.22 |
| 8/08/2025 | 1.30 | 1.33 | 1.15 | 1.15 | 388,836 | 1.15 |
| 8/07/2025 | 1.24 | 1.35 | 1.24 | 1.30 | 83,377 | 1.30 |
| 8/06/2025 | 1.34 | 1.38 | 1.26 | 1.30 | 127,060 | 1.30 |
| 8/05/2025 | 1.29 | 1.40 | 1.25 | 1.35 | 276,702 | 1.35 |
| 8/04/2025 | 1.34 | 1.40 | 1.21 | 1.24 | 264,189 | 1.24 |
| 8/01/2025 | 1.28 | 1.48 | 1.28 | 1.41 | 257,862 | 1.41 |
| 7/31/2025 | 1.25 | 1.40 | 1.25 | 1.30 | 309,006 | 1.30 |
| 7/30/2025 | 1.45 | 1.50 | 1.20 | 1.25 | 667,928 | 1.25 |
| 7/29/2025 | 1.12 | 1.74 | 1.12 | 1.33 | 4,283,857 | 1.33 |
| 7/28/2025 | 1.20 | 1.25 | 1.09 | 1.09 | 127,165 | 1.09 |
| 7/25/2025 | 1.32 | 1.33 | 1.16 | 1.21 | 116,378 | 1.21 |