NWTN Inc. - Class B Ordinary Shares (NWTN)

Historical Prices For NWTN Inc. - Class B Ordinary Shares (NWTN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.32	0.39	0.32	0.33	49,208	0.33
4/01/2025	0.32	0.35	0.32	0.33	52,833	0.33
3/31/2025	0.40	0.42	0.30	0.32	114,812	0.32
3/28/2025	0.41	0.41	0.35	0.40	103,372	0.40
3/27/2025	0.41	0.44	0.40	0.42	45,640	0.42
3/26/2025	0.41	0.44	0.40	0.44	29,668	0.44
3/25/2025	0.42	0.45	0.41	0.41	29,692	0.41
3/24/2025	0.43	0.46	0.40	0.42	80,054	0.42
3/21/2025	0.42	0.49	0.42	0.43	54,271	0.43
3/20/2025	0.45	0.45	0.40	0.42	76,073	0.42
3/19/2025	0.44	0.46	0.44	0.44	99,000	0.44
3/18/2025	0.45	0.49	0.43	0.47	194,681	0.47
3/17/2025	0.60	0.60	0.46	0.48	2,155,792	0.48
3/14/2025	0.35	0.55	0.35	0.53	3,570,452	0.53
3/13/2025	0.43	0.43	0.39	0.41	6,470	0.41
3/12/2025	0.47	0.47	0.42	0.43	17,291	0.43
3/11/2025	0.49	0.49	0.45	0.48	29,697	0.48
3/10/2025	0.55	0.55	0.38	0.49	18,464	0.49
3/07/2025	0.53	0.55	0.50	0.55	21,281	0.55
3/06/2025	0.54	0.54	0.50	0.53	22,879	0.53
3/05/2025	0.49	0.55	0.47	0.55	42,546	0.55
3/04/2025	0.49	0.51	0.48	0.50	14,594	0.50
3/03/2025	0.52	0.54	0.46	0.50	16,911	0.50
2/28/2025	0.59	0.64	0.46	0.56	43,594	0.56
2/27/2025	0.61	0.67	0.61	0.64	19,470	0.64
2/26/2025	0.67	0.75	0.60	0.61	38,877	0.61
2/25/2025	0.69	0.73	0.64	0.69	16,617	0.69
2/24/2025	0.67	0.70	0.60	0.69	46,156	0.69
2/21/2025	0.66	0.69	0.61	0.64	12,264	0.64
2/20/2025	0.65	0.70	0.65	0.70	8,696	0.70
2/19/2025	0.64	0.70	0.64	0.69	28,799	0.69
2/18/2025	0.58	0.69	0.58	0.61	21,834	0.61
2/14/2025	0.61	0.61	0.58	0.58	16,456	0.58
2/13/2025	0.60	0.61	0.59	0.60	2,634	0.60
2/12/2025	0.60	0.61	0.59	0.60	4,420	0.60
2/11/2025	0.59	0.61	0.58	0.61	3,932	0.61
2/10/2025	0.59	0.61	0.56	0.61	11,917	0.61
2/07/2025	0.60	0.61	0.60	0.61	3,425	0.61
2/06/2025	0.60	0.66	0.57	0.65	30,580	0.65
2/05/2025	0.70	0.70	0.65	0.65	18,216	0.65
2/04/2025	0.64	0.65	0.58	0.65	22,678	0.65
2/03/2025	0.62	0.70	0.60	0.65	20,409	0.65
1/31/2025	0.68	0.68	0.62	0.63	2,681	0.63
1/30/2025	0.64	0.66	0.62	0.66	8,374	0.66
1/29/2025	0.71	0.75	0.63	0.65	60,783	0.65
1/28/2025	0.68	0.75	0.62	0.64	38,197	0.64
1/27/2025	0.73	0.73	0.67	0.69	15,475	0.69
1/24/2025	0.76	0.77	0.67	0.72	14,221	0.72
1/23/2025	0.77	0.82	0.70	0.72	35,721	0.72
1/22/2025	0.72	0.77	0.70	0.73	42,884	0.73
1/21/2025	0.66	0.72	0.66	0.70	22,936	0.70
1/17/2025	0.66	0.75	0.65	0.67	9,496	0.67
1/16/2025	0.67	0.75	0.67	0.68	10,039	0.68
1/15/2025	0.73	0.77	0.73	0.74	11,584	0.74
1/14/2025	0.78	0.84	0.68	0.70	57,799	0.70
1/13/2025	0.82	1.01	0.78	0.80	23,958	0.80
1/10/2025	0.77	0.86	0.77	0.78	19,422	0.78
1/08/2025	0.78	0.84	0.75	0.77	20,277	0.77
1/07/2025	0.93	0.93	0.75	0.84	37,050	0.84
1/06/2025	0.92	0.92	0.87	0.92	26,157	0.92
1/03/2025	0.85	0.90	0.81	0.87	24,838	0.87