NET Power(NPWR)
$0.76-0.07 (-8.65%)
NPWR
NET Power historical prices
$0.76
At close:-0.07 (-8.65%)
Want to see NPWR full AI Analyst Report?
NET Power (NPWR) Historical Prices
192 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -8.65% | 662,013 | 1.03 |
| Nov 11, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -0.36% | 341,316 | 0.49 |
| Nov 10, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | +3.21% | 276,722 | 0.39 |
| Nov 09, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | +3.58% | 146,021 | 0.20 |
| Nov 06, 2026 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | +5.75% | 264,262 | 0.37 |
| Nov 05, 2026 | 0.82 | 0.86 | 0.76 | 0.77 | 0.77 | -7.50% | 586,984 | 0.82 |
| Nov 04, 2026 | 0.90 | 0.92 | 0.82 | 0.83 | 0.83 | -4.39% | 405,180 | 0.57 |
| Nov 03, 2026 | 0.85 | 0.91 | 0.84 | 0.87 | 0.87 | +1.76% | 372,127 | 0.52 |
| Nov 02, 2026 | 0.84 | 0.92 | 0.84 | 0.85 | 0.85 | +2.04% | 363,621 | 0.50 |
| Oct 30, 2026 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | -0.24% | 746,359 | 1.04 |
| Oct 29, 2026 | 0.89 | 0.92 | 0.83 | 0.84 | 0.84 | -6.49% | 657,484 | 0.92 |
| Oct 28, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -7.17% | 712,599 | 1.01 |
| Oct 27, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | +4.11% | 443,156 | 0.62 |
| Oct 26, 2026 | 0.90 | 0.95 | 0.87 | 0.92 | 0.92 | +1.54% | 503,260 | 0.70 |
| Oct 23, 2026 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -2.88% | 529,980 | 0.74 |
| Oct 22, 2026 | 1.01 | 1.02 | 0.89 | 0.94 | 0.94 | -9.03% | 1,167,447 | 1.65 |
| Oct 21, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 350,741 | 0.49 |
| Oct 20, 2026 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | +2.97% | 532,720 | 0.75 |
| Oct 19, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | +1.00% | 290,648 | 0.40 |
| Oct 16, 2026 | 1.09 | 1.10 | 0.99 | 1.00 | 1.00 | -9.09% | 467,381 | 0.64 |
| Oct 15, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | +0.92% | 783,180 | 1.08 |
| Oct 14, 2026 | 1.16 | 1.18 | 1.05 | 1.09 | 1.09 | -8.40% | 1,235,979 | 1.73 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -3.25% | 391,988 | 0.54 |
| Oct 12, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | 0.00% | 431,564 | 0.59 |
| Oct 09, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 347,890 | 0.47 |
| Oct 08, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | +0.81% | 591,823 | 0.80 |
| Oct 07, 2026 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 596,225 | 0.80 |
| Oct 06, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | +1.55% | 594,356 | 0.80 |
| Oct 05, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -7.19% | 689,557 | 0.92 |
| Oct 02, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -2.11% | 579,562 | 0.77 |
| Oct 01, 2026 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -4.70% | 644,262 | 0.86 |
| Sep 30, 2026 | 1.50 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 369,023 | 0.50 |
| Sep 29, 2026 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 490,292 | 0.66 |
| Sep 28, 2026 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -4.29% | 387,310 | 0.52 |
| Sep 25, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 0.00% | 442,427 | 0.59 |
| Sep 24, 2026 | 1.70 | 1.74 | 1.62 | 1.63 | 1.63 | -4.68% | 592,460 | 0.79 |
| Sep 23, 2026 | 1.80 | 1.81 | 1.70 | 1.71 | 1.71 | -5.52% | 266,337 | 0.34 |
| Sep 22, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | +1.12% | 431,374 | 0.55 |
| Sep 21, 2026 | 1.85 | 1.91 | 1.78 | 1.79 | 1.79 | -2.19% | 393,050 | 0.50 |
| Sep 18, 2026 | 1.82 | 1.84 | 1.76 | 1.83 | 1.83 | +0.55% | 1,048,368 | 1.33 |
| Sep 17, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | +4.00% | 333,803 | 0.42 |
| Sep 16, 2026 | 1.81 | 1.82 | 1.70 | 1.75 | 1.75 | -2.78% | 734,420 | 0.91 |
| Sep 15, 2026 | 1.80 | 1.86 | 1.78 | 1.80 | 1.80 | 0.00% | 396,528 | 0.49 |
| Sep 14, 2026 | 1.92 | 1.95 | 1.80 | 1.80 | 1.80 | -5.76% | 723,963 | 0.89 |
| Sep 11, 2026 | 1.86 | 1.94 | 1.83 | 1.91 | 1.91 | +4.95% | 723,988 | 0.90 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.79 | 1.82 | 1.82 | -1.62% | 389,074 | 0.48 |
| Sep 09, 2026 | 1.86 | 1.89 | 1.77 | 1.85 | 1.85 | -2.63% | 951,420 | 1.19 |
| Sep 08, 2026 | 1.94 | 2.00 | 1.87 | 1.90 | 1.90 | -1.55% | 834,759 | 1.05 |
| Sep 07, 2026 | 1.80 | 1.94 | 1.80 | 1.93 | 1.93 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.80 | 1.94 | 1.80 | 1.93 | 1.93 | +6.04% | 746,392 | 0.92 |
