NWTN Inc. (NWTN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NWTN Historical Return
If you invested $1000 in NWTN Inc. (NWTN) since IPO date, it would be worth $148.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $137.22, while $1000 invested 1 year ago would be worth $1,252.25. This corresponds to total returns of -85.13%, -86.28%, 25.23%, respectively, with annualized returns of -25.66%, -32.78%, 25.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NWTN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 22, 2025 | 1.85 | 1.7 | 1.7 | 1.89 | 1.64 | 10.99M |
| September 19, 2025 | 2.1 | 1.64 | 1.64 | 2.26 | 1.64 | 18.3M |
| September 18, 2025 | 2.02 | 1.95 | 1.95 | 2.71 | 1.9 | 19.86M |
| September 17, 2025 | 1.78 | 1.93 | 1.93 | 2.1 | 1.78 | 9.65M |
| September 16, 2025 | 1.81 | 1.7 | 1.7 | 2.2 | 1.65 | 31.97M |
| September 15, 2025 | 1.64 | 1.51 | 1.51 | 2.41 | 1.42 | 30.21M |
| September 12, 2025 | 1.44 | 1.46 | 1.46 | 1.58 | 1.4 | 2.21M |
| September 11, 2025 | 1.62 | 1.4 | 1.4 | 1.68 | 1.4 | 1.82M |
| September 10, 2025 | 1.57 | 1.6 | 1.6 | 1.76 | 1.38 | 1.75M |
| September 09, 2025 | 1.39 | 1.57 | 1.57 | 1.79 | 1.35 | 1.91M |
| September 08, 2025 | 1.29 | 1.4 | 1.4 | 1.48 | 1.25 | 1.53M |
| September 05, 2025 | 1.38 | 1.26 | 1.26 | 1.45 | 1.23 | 953,455 |
| September 04, 2025 | 1.54 | 1.39 | 1.39 | 1.54 | 1.21 | 1.39M |
| September 03, 2025 | 1.72 | 1.55 | 1.55 | 1.89 | 1.51 | 633,086 |
| September 02, 2025 | 1.58 | 1.85 | 1.85 | 1.89 | 1.55 | 575,276 |
| August 29, 2025 | 1.42 | 1.62 | 1.62 | 1.7 | 1.33 | 758,704 |
| August 28, 2025 | 1.33 | 1.37 | 1.37 | 1.43 | 1.3 | 186,288 |
| August 27, 2025 | 1.25 | 1.35 | 1.35 | 1.45 | 1.25 | 403,401 |
| August 26, 2025 | 1.29 | 1.28 | 1.28 | 1.39 | 1.16 | 2.47M |
| August 25, 2025 | 1.19 | 1.39 | 1.39 | 1.42 | 1.18 | 784,444 |
| August 22, 2025 | 1.07 | 1.11 | 1.11 | 1.12 | 1.07 | 20,400 |
| August 21, 2025 | 1.05 | 1.1 | 1.1 | 1.15 | 1.04 | 40,846 |
| August 20, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1.05 | 49,700 |
| August 19, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.11 | 16,749 |
| August 18, 2025 | 1.15 | 1.11 | 1.11 | 1.15 | 1.1 | 41,000 |
| August 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 58,946 |
| August 14, 2025 | 1.14 | 1.17 | 1.17 | 1.21 | 1.12 | 32,800 |
| August 13, 2025 | 1.12 | 1.15 | 1.15 | 1.2 | 1.09 | 93,968 |
| August 12, 2025 | 1.21 | 1.17 | 1.17 | 1.22 | 1.11 | 83,053 |
| August 11, 2025 | 1.25 | 1.22 | 1.22 | 1.28 | 1.21 | 146,675 |
| August 08, 2025 | 1.3 | 1.15 | 1.15 | 1.33 | 1.15 | 388,836 |
| August 07, 2025 | 1.24 | 1.3 | 1.3 | 1.35 | 1.24 | 85,426 |
| August 06, 2025 | 1.34 | 1.3 | 1.3 | 1.38 | 1.26 | 127,100 |
| August 05, 2025 | 1.29 | 1.35 | 1.35 | 1.4 | 1.25 | 277,641 |
| August 04, 2025 | 1.34 | 1.24 | 1.24 | 1.4 | 1.21 | 264,200 |
| August 01, 2025 | 1.28 | 1.41 | 1.41 | 1.48 | 1.28 | 257,900 |
| July 31, 2025 | 1.25 | 1.3 | 1.3 | 1.4 | 1.25 | 309,506 |
| July 30, 2025 | 1.45 | 1.25 | 1.25 | 1.5 | 1.2 | 668,400 |
| July 29, 2025 | 1.12 | 1.33 | 1.33 | 1.74 | 1.12 | 4.3M |
| July 28, 2025 | 1.2 | 1.09 | 1.09 | 1.25 | 1.09 | 127,200 |
| July 25, 2025 | 1.32 | 1.21 | 1.21 | 1.34 | 1.16 | 116,400 |
| July 24, 2025 | 1.32 | 1.36 | 1.36 | 1.39 | 1.29 | 184,238 |
| July 23, 2025 | 1.5 | 1.33 | 1.33 | 1.56 | 1.25 | 240,822 |
| July 22, 2025 | 1.68 | 1.48 | 1.48 | 1.7 | 1.45 | 140,200 |
| July 21, 2025 | 1.72 | 1.67 | 1.67 | 1.81 | 1.55 | 236,400 |
| July 18, 2025 | 1.84 | 1.72 | 1.72 | 1.9 | 1.72 | 101,046 |
| July 17, 2025 | 1.88 | 1.91 | 1.91 | 1.96 | 1.86 | 78,520 |
| July 16, 2025 | 1.92 | 1.88 | 1.88 | 2.42 | 1.72 | 698,229 |
| July 15, 2025 | 1.74 | 1.9 | 1.9 | 1.94 | 1.63 | 136,400 |
| July 14, 2025 | 1.78 | 1.68 | 1.68 | 1.78 | 1.6 | 77,418 |
| July 11, 2025 | 1.7 | 1.77 | 1.77 | 1.83 | 1.61 | 92,632 |
| July 10, 2025 | 1.66 | 1.73 | 1.73 | 1.8 | 1.65 | 118,563 |
| July 09, 2025 | 1.6 | 1.71 | 1.71 | 1.75 | 1.55 | 50,749 |
| July 08, 2025 | 1.51 | 1.61 | 1.61 | 1.64 | 1.51 | 50,700 |
| July 07, 2025 | 1.54 | 1.51 | 1.51 | 1.6 | 1.46 | 128,213 |
| July 03, 2025 | 1.62 | 1.6 | 1.6 | 1.67 | 1.57 | 55,907 |
| July 02, 2025 | 1.59 | 1.62 | 1.62 | 1.64 | 1.46 | 133,735 |
| July 01, 2025 | 1.55 | 1.57 | 1.57 | 1.59 | 1.43 | 127,399 |
| June 30, 2025 | 1.61 | 1.6 | 1.6 | 1.65 | 1.53 | 120,040 |
| June 27, 2025 | 1.75 | 1.51 | 1.51 | 1.77 | 1.51 | 314,900 |
AD
