NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.400
-0.090 (-3.61%)
Aug 15, 2025, 10:35 AM - Market open
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.51 | 2.51 | 2.38 | 2.38 | - | -4.42% | 197,884 |
| Aug 14, 2025 | 2.62 | 2.67 | 2.49 | 2.49 | 2.49 | -6.74% | 1,266,298 |
| Aug 13, 2025 | 2.95 | 3.00 | 2.64 | 2.67 | 2.67 | -6.64% | 1,032,495 |
| Aug 12, 2025 | 2.82 | 2.88 | 2.39 | 2.86 | 2.86 | -0.69% | 2,232,935 |
| Aug 11, 2025 | 2.70 | 2.95 | 2.68 | 2.88 | 2.88 | 7.06% | 1,219,344 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.63 | 2.69 | 2.69 | -0.37% | 780,113 |
| Aug 7, 2025 | 2.75 | 2.81 | 2.67 | 2.70 | 2.70 | 0.37% | 662,246 |
| Aug 6, 2025 | 2.68 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 720,927 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.62 | 2.68 | 2.68 | -2.55% | 860,663 |
| Aug 4, 2025 | 2.67 | 2.84 | 2.61 | 2.75 | 2.75 | 4.56% | 1,240,112 |
| Aug 1, 2025 | 2.77 | 2.83 | 2.59 | 2.63 | 2.63 | -8.68% | 2,065,640 |
| Jul 31, 2025 | 3.15 | 3.41 | 2.87 | 2.88 | 2.88 | -5.26% | 1,757,428 |
| Jul 30, 2025 | 2.86 | 3.41 | 2.79 | 3.04 | 3.04 | 6.67% | 4,476,134 |
| Jul 29, 2025 | 2.89 | 2.90 | 2.68 | 2.85 | 2.85 | -1.04% | 1,583,868 |
| Jul 28, 2025 | 2.84 | 2.91 | 2.74 | 2.88 | 2.88 | 2.86% | 1,186,614 |
| Jul 25, 2025 | 2.74 | 2.86 | 2.64 | 2.80 | 2.80 | 2.19% | 1,270,694 |
| Jul 24, 2025 | 2.90 | 2.90 | 2.72 | 2.74 | 2.74 | -5.19% | 1,389,833 |
| Jul 23, 2025 | 2.76 | 3.02 | 2.68 | 2.89 | 2.89 | 6.25% | 1,952,200 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.68 | 2.72 | 2.72 | -6.21% | 1,468,048 |
| Jul 21, 2025 | 2.83 | 3.02 | 2.82 | 2.90 | 2.90 | 3.94% | 1,272,809 |
| Jul 18, 2025 | 2.85 | 2.88 | 2.71 | 2.79 | 2.79 | - | 1,089,232 |
| Jul 17, 2025 | 2.88 | 2.97 | 2.76 | 2.79 | 2.79 | -2.45% | 1,399,612 |
| Jul 16, 2025 | 2.93 | 2.99 | 2.66 | 2.86 | 2.86 | -2.72% | 2,708,586 |
| Jul 15, 2025 | 3.20 | 3.22 | 2.93 | 2.94 | 2.94 | -6.96% | 4,943,086 |
| Jul 14, 2025 | 3.40 | 3.43 | 3.11 | 3.16 | 3.16 | -4.53% | 1,944,437 |
| Jul 11, 2025 | 3.29 | 3.47 | 3.24 | 3.31 | 3.31 | -0.60% | 1,323,257 |
| Jul 10, 2025 | 3.33 | 3.41 | 3.14 | 3.33 | 3.33 | 0.30% | 1,193,634 |
| Jul 9, 2025 | 3.20 | 3.34 | 3.04 | 3.32 | 3.32 | 4.40% | 2,662,043 |
| Jul 8, 2025 | 3.05 | 3.51 | 3.02 | 3.18 | 3.18 | 6.00% | 2,749,629 |
| Jul 7, 2025 | 3.11 | 3.13 | 2.72 | 3.00 | 3.00 | -4.76% | 2,188,570 |
| Jul 3, 2025 | 2.56 | 3.18 | 2.56 | 3.15 | 3.15 | 24.02% | 3,756,983 |
| Jul 2, 2025 | 2.52 | 2.63 | 2.47 | 2.54 | 2.54 | 0.40% | 1,000,319 |
| Jul 1, 2025 | 2.42 | 2.64 | 2.36 | 2.53 | 2.53 | 2.43% | 878,934 |
| Jun 30, 2025 | 2.47 | 2.50 | 2.37 | 2.47 | 2.47 | -0.40% | 1,183,548 |
| Jun 27, 2025 | 2.37 | 2.58 | 2.36 | 2.48 | 2.48 | 4.20% | 4,367,365 |
| Jun 26, 2025 | 2.28 | 2.42 | 2.26 | 2.38 | 2.38 | 5.78% | 951,405 |
| Jun 25, 2025 | 2.28 | 2.30 | 2.16 | 2.25 | 2.25 | -0.88% | 1,383,022 |
| Jun 24, 2025 | 2.11 | 2.34 | 2.11 | 2.27 | 2.27 | 9.13% | 1,630,476 |
| Jun 23, 2025 | 2.12 | 2.19 | 1.99 | 2.08 | 2.08 | -3.26% | 2,576,975 |
| Jun 20, 2025 | 2.39 | 2.39 | 2.15 | 2.15 | 2.15 | -8.90% | 1,507,955 |
| Jun 18, 2025 | 2.32 | 2.40 | 2.22 | 2.36 | 2.36 | 2.61% | 821,940 |
| Jun 17, 2025 | 2.46 | 2.46 | 2.23 | 2.30 | 2.30 | -7.26% | 1,536,242 |
| Jun 16, 2025 | 2.61 | 2.63 | 2.40 | 2.48 | 2.48 | -0.80% | 1,061,434 |
| Jun 13, 2025 | 2.49 | 2.57 | 2.30 | 2.50 | 2.50 | -2.72% | 1,993,759 |
| Jun 12, 2025 | 2.53 | 2.78 | 2.51 | 2.57 | 2.57 | -1.53% | 1,848,059 |
| Jun 11, 2025 | 2.46 | 2.88 | 2.41 | 2.61 | 2.61 | 7.41% | 3,642,969 |
| Jun 10, 2025 | 2.66 | 2.66 | 2.41 | 2.43 | 2.43 | -7.25% | 1,430,642 |
| Jun 9, 2025 | 3.00 | 3.00 | 2.54 | 2.62 | 2.62 | -10.27% | 3,240,276 |
| Jun 6, 2025 | 2.23 | 2.99 | 2.19 | 2.92 | 2.92 | 35.81% | 5,755,534 |
| Jun 5, 2025 | 2.46 | 2.47 | 2.11 | 2.15 | 2.15 | -10.42% | 2,937,751 |