NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.870
-0.060 (-3.11%)
May 14, 2025, 12:33 PM - Market open
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.95 | 2.09 | 1.88 | 1.92 | - | -0.52% | 168,274 |
| May 13, 2025 | 2.05 | 2.12 | 1.79 | 1.93 | 1.93 | -8.53% | 1,431,363 |
| May 12, 2025 | 2.05 | 2.17 | 2.03 | 2.11 | 2.11 | 11.05% | 1,024,503 |
| May 9, 2025 | 1.98 | 1.99 | 1.89 | 1.90 | 1.90 | -3.55% | 312,312 |
| May 8, 2025 | 1.85 | 1.99 | 1.83 | 1.97 | 1.97 | 8.84% | 503,433 |
| May 7, 2025 | 1.82 | 1.88 | 1.80 | 1.81 | 1.81 | - | 416,321 |
| May 6, 2025 | 1.80 | 1.93 | 1.79 | 1.81 | 1.81 | -0.55% | 375,954 |
| May 5, 2025 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 404,742 |
| May 2, 2025 | 1.78 | 1.89 | 1.75 | 1.86 | 1.86 | 5.08% | 434,333 |
| May 1, 2025 | 1.69 | 1.83 | 1.66 | 1.77 | 1.77 | 4.12% | 533,480 |
| Apr 30, 2025 | 1.68 | 1.73 | 1.62 | 1.70 | 1.70 | -0.58% | 520,383 |
| Apr 29, 2025 | 1.83 | 1.83 | 1.68 | 1.71 | 1.71 | -5.52% | 711,874 |
| Apr 28, 2025 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 4.62% | 768,798 |
| Apr 25, 2025 | 1.76 | 1.77 | 1.62 | 1.73 | 1.73 | -3.89% | 929,967 |
| Apr 24, 2025 | 1.79 | 1.82 | 1.67 | 1.80 | 1.80 | 2.27% | 1,120,949 |
| Apr 23, 2025 | 2.04 | 2.06 | 1.74 | 1.76 | 1.76 | -10.20% | 956,829 |
| Apr 22, 2025 | 1.98 | 2.01 | 1.87 | 1.96 | 1.96 | 1.55% | 530,372 |
| Apr 21, 2025 | 1.98 | 1.99 | 1.84 | 1.93 | 1.93 | -2.53% | 777,231 |
| Apr 17, 2025 | 2.14 | 2.19 | 1.96 | 1.98 | 1.98 | -7.04% | 664,305 |
| Apr 16, 2025 | 2.09 | 2.18 | 2.06 | 2.13 | 2.13 | -5.75% | 562,688 |
| Apr 15, 2025 | 2.36 | 2.39 | 2.22 | 2.26 | 2.26 | -3.83% | 428,340 |
| Apr 14, 2025 | 2.48 | 2.48 | 2.28 | 2.35 | 2.35 | -1.67% | 484,049 |
| Apr 11, 2025 | 2.34 | 2.42 | 2.27 | 2.39 | 2.39 | 2.58% | 546,780 |
| Apr 10, 2025 | 2.27 | 2.43 | 2.19 | 2.33 | 2.33 | -5.28% | 715,859 |
| Apr 9, 2025 | 1.98 | 2.49 | 1.97 | 2.46 | 2.46 | 21.18% | 849,231 |
| Apr 8, 2025 | 2.33 | 2.36 | 1.97 | 2.03 | 2.03 | -7.31% | 1,302,443 |
| Apr 7, 2025 | 2.07 | 2.40 | 2.01 | 2.19 | 2.19 | 1.86% | 1,127,818 |
| Apr 4, 2025 | 2.24 | 2.26 | 2.03 | 2.15 | 2.15 | -4.87% | 941,346 |
| Apr 3, 2025 | 2.39 | 2.41 | 2.25 | 2.26 | 2.26 | -9.60% | 881,889 |
| Apr 2, 2025 | 2.52 | 2.58 | 2.45 | 2.50 | 2.50 | -3.47% | 716,094 |
| Apr 1, 2025 | 2.62 | 2.70 | 2.56 | 2.59 | 2.59 | -1.52% | 700,369 |
| Mar 31, 2025 | 2.60 | 2.70 | 2.49 | 2.63 | 2.63 | -2.23% | 941,250 |
| Mar 28, 2025 | 2.68 | 2.75 | 2.55 | 2.69 | 2.69 | -1.10% | 1,050,446 |
| Mar 27, 2025 | 2.70 | 2.83 | 2.62 | 2.72 | 2.72 | -0.73% | 631,697 |
| Mar 26, 2025 | 2.90 | 2.91 | 2.73 | 2.74 | 2.74 | -5.52% | 521,257 |
| Mar 25, 2025 | 3.18 | 3.19 | 2.88 | 2.90 | 2.90 | -9.38% | 872,882 |
| Mar 24, 2025 | 3.01 | 3.25 | 3.01 | 3.20 | 3.20 | 8.84% | 1,002,778 |
| Mar 21, 2025 | 2.93 | 2.97 | 2.85 | 2.94 | 2.94 | -2.97% | 1,204,299 |
| Mar 20, 2025 | 3.04 | 3.23 | 2.96 | 3.03 | 3.03 | -2.26% | 1,005,400 |
| Mar 19, 2025 | 3.09 | 3.18 | 3.04 | 3.10 | 3.10 | 0.32% | 1,349,881 |
| Mar 18, 2025 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | -4.33% | 1,338,033 |
| Mar 17, 2025 | 3.25 | 3.43 | 3.21 | 3.23 | 3.23 | -0.62% | 1,391,133 |
| Mar 14, 2025 | 3.16 | 3.25 | 3.00 | 3.25 | 3.25 | 5.86% | 1,518,642 |
| Mar 13, 2025 | 3.21 | 3.38 | 3.01 | 3.07 | 3.07 | -4.66% | 1,310,518 |
| Mar 12, 2025 | 3.17 | 3.24 | 2.86 | 3.22 | 3.22 | - | 2,807,037 |
| Mar 11, 2025 | 3.15 | 3.30 | 2.76 | 3.22 | 3.22 | -32.21% | 6,508,658 |
| Mar 10, 2025 | 5.25 | 5.33 | 2.28 | 4.75 | 4.75 | -31.46% | 14,420,637 |
| Mar 7, 2025 | 6.49 | 6.99 | 6.48 | 6.93 | 6.93 | 6.94% | 722,128 |
| Mar 6, 2025 | 6.55 | 6.66 | 6.38 | 6.48 | 6.48 | -3.86% | 463,079 |
| Mar 5, 2025 | 6.69 | 6.79 | 6.37 | 6.74 | 6.74 | 3.22% | 517,206 |