Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

AERWINS Technologies (AWIN) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free AWIN Stock Alerts
$5.18
+0.52 (+11.16%)
(As of 12:26 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

AERWINS Technologies Stock Price Performance

5 Day
Performance
-17.52%
1 Month
Performance
+62.89%
3 Month
Performance
-99.45%
6 Month
Performance
-99.60%
Year-To-Date
Performance
-99.66%
1 Year
Performance
-99.89%
Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AWIN Stock Chart for Monday, May, 20, 2024

AWIN Chart by TradingView

AERWINS Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.12$4.66
-8.98%		$5.58$4.58362,510 shs$4.29 million
05/16/2024$6.28$5.12
-18.47%		$6.48$5.021.08 million shs$4.71 million
05/15/2024$2.71$6.28
+131.73%		$9.80$3.2048.68 million shs$5.78 million
05/14/2024$2.73$2.71
-0.73%		$2.90$2.49137,478 shs$2.49 million
05/13/2024$2.62$2.73
+4.20%		$2.85$2.6124,263 shs$2.51 million
05/10/2024$2.80$2.62
-6.43%		$2.93$2.5489,711 shs$1.64 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
05/09/2024$3.08$2.80
-9.09%		$3.10$2.6364,266 shs$1.76 million
05/08/2024$3.16$3.08
-2.53%		$3.28$2.9176,214 shs$1.93 million
05/07/2024$3.86$3.16
-18.13%		$3.93$3.05208,811 shs$1.98 million
05/06/2024$3.65$3.86
+5.75%		$3.95$3.35430,437 shs$2.43 million
05/03/2024$3.22$3.65
+13.35%		$6.45$3.104.99 million shs$2.30 million
05/02/2024$3.34$3.22
-3.59%		$3.69$3.10104,960 shs$2.02 million
05/01/2024$3.06$3.34
+9.15%		$3.65$3.07109,997 shs$2.10 million
04/30/2024$3.10$3.06
-1.29%		$3.44$3.0599,810 shs$1.93 million
04/29/2024$2.99$3.10
+3.68%		$3.65$2.80250,817 shs$1.95 million
04/26/2024$2.44$2.99
+22.54%		$4.48$2.121.65 million shs$1.88 million
04/25/2024$2.78$2.44
-12.23%		$2.82$2.3139,903 shs$1.54 million
04/24/2024$3.33$2.78
-16.52%		$3.31$2.7093,725 shs$1.75 million
04/23/2024$3.51$3.33
-5.13%		$3.60$3.2042,292 shs$2.09 million
04/22/2024$3.18$3.51
+10.38%		$3.90$3.15124,012 shs$2.21 million
04/19/2024$3.42$3.18
-7.02%		$3.41$3.1048,848 shs$2.00 million
04/18/2024$3.37$3.42
+1.48%		$3.55$3.00165,505 shs$2.14 million
04/17/2024$3.30$3.37
+2.12%		$6.93$3.092.78 million shs$2.12 million
04/16/2024$3.31$3.30
-0.15%		$4.16$3.11379,363 shs$2.08 million
04/15/2024$3.43$3.31
-3.72%		$3.83$2.89166,076 shs$2.08 million
04/12/2024$4.21$3.43
-18.53%		$4.30$3.16110,041 shs$2.16 million
04/11/2024$4.68$4.21
-10.04%		$4.79$4.2112,896 shs$2.65 million
04/10/2024$5.08$4.68
-7.87%		$5.17$4.5250,724 shs$2.95 million
04/09/2024$5.62$5.08
-9.61%		$5.97$5.0076,751 shs$3.19 million
04/08/2024$5.15$5.62
+9.13%		$6.43$4.83205,135 shs$3.54 million
04/05/2024$4.63$5.15
+11.23%		$6.00$4.40203,148 shs$3.24 million
04/04/2024$5.30$4.63
-12.64%		$5.47$4.5949,291 shs$2.90 million
04/03/2024$5.43$5.30
-2.39%		$6.00$5.1433,280 shs$332.26 million
04/02/2024$660.00$5.43
-99.18%		$6.30$5.21119,487 shs$340.41 million
04/01/2024$648.00$660.00
+1.85%		$710.00$602.00227 shs$4.14 million
03/29/2024$648.00$648.00$799.00$500.00329 shs$4.06 million
03/28/2024$744.00$648.00
-12.90%		$799.00$500.00327 shs$4.06 million
03/27/2024$750.00$744.00
-0.80%		$777.00$740.0042 shs$4.66 million
03/26/2024$806.00$750.00
-6.95%		$800.00$723.0087 shs$4.70 million
03/25/2024$800.00$806.00
+0.75%		$860.00$750.0019 shs$5.05 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/22/2024$820.00$800.00
-2.44%		$842.00$712.0028 shs$5.02 million
03/21/2024$761.00$820.00
+7.75%		$849.00$755.0050 shs$5.14 million
03/20/2024$820.00$761.00
-7.20%		$852.00$761.0085 shs$4.77 million
03/19/2024$739.00$820.00
+10.96%		$840.00$711.0030 shs$5.14 million
03/18/2024$826.00$739.00
-10.53%		$845.00$710.0056 shs$4.63 million
03/15/2024$850.00$830.00
-2.35%		$864.00$822.0021 shs$5.20 million
03/14/2024$851.00$850.00
-0.12%		$929.00$821.0025 shs$5.34 million
03/13/2024$870.00$851.00
-2.18%		$914.00$810.0031 shs$5.34 million
03/12/2024$920.00$870.00
-5.43%		$920.00$851.0014 shs$5.45 million
03/11/2024$910.00$920.00
+1.10%		$940.00$861.0032 shs$5.77 million
03/08/2024$920.00$910.00
-1.09%		$960.00$900.0041 shs$5.71 million
03/07/2024$900.00$920.00
+2.22%		$966.00$884.0035 shs$5.77 million
03/06/2024$911.00$900.00
-1.21%		$930.00$899.0031 shs$5.64 million
03/05/2024$938.00$911.00
-2.88%		$939.00$900.0021 shs$5.71 million
03/04/2024$940.00$938.00
-0.21%		$966.00$900.0042 shs$5.88 million
03/01/2024$948.00$940.00
-0.84%		$969.00$900.0035 shs$5.89 million
02/29/2024$942.00$948.00
+0.64%		$999.00$925.0049 shs$5.94 million
02/28/2024$955.00$942.00
-1.36%		$990.00$900.0041 shs$5.91 million
02/27/2024$985.00$955.00
-3.05%		$1,045.00$950.0099 shs$5.99 million
02/26/2024$901.00$985.00
+9.32%		$988.00$900.0077 shs$6.18 million
02/23/2024$955.00$901.00
-5.65%		$973.00$901.0020 shs$5.65 million
02/22/2024$950.00$955.00
+0.53%		$974.00$900.0066 shs$5.99 million
02/21/2024$950.00$950.00$969.00$901.0045 shs$5.96 million
02/20/2024$1,000.00$950.00
-5.00%		$1,030.00$900.0058 shs$5.96 million
02/19/2024$1,000.00$1,000.00$1,031.00$953.0094 shs$6.27 million

Related Companies:
This page (NASDAQ:AWIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Most important medical advance in 100 years
The Oxford Club
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star