NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.310
+0.015 (1.16%)
Aug 15, 2025, 10:27 AM - Market open
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | -5.13% | 174,508 |
| Aug 13, 2025 | 1.33 | 1.41 | 1.20 | 1.37 | 1.37 | -0.36% | 262,764 |
| Aug 12, 2025 | 1.35 | 1.41 | 1.32 | 1.37 | 1.37 | -1.08% | 167,147 |
| Aug 11, 2025 | 1.35 | 1.45 | 1.30 | 1.39 | 1.39 | 17.37% | 304,418 |
| Aug 8, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 226,266 |
| Aug 7, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 72,066 |
| Aug 6, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 71,566 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 49,257 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | 5.13% | 120,035 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.09% | 221,712 |
| Jul 31, 2025 | 1.25 | 1.33 | 1.18 | 1.20 | 1.20 | -4.40% | 317,001 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -7.41% | 192,805 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -5.59% | 129,547 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.41 | 1.43 | 1.43 | -4.03% | 228,634 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -1.97% | 131,711 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -7.03% | 248,890 |
| Jul 23, 2025 | 1.60 | 1.67 | 1.59 | 1.64 | 1.64 | -0.30% | 271,844 |
| Jul 22, 2025 | 1.65 | 1.76 | 1.51 | 1.64 | 1.64 | -9.89% | 575,399 |
| Jul 21, 2025 | 1.70 | 2.04 | 1.70 | 1.82 | 1.82 | 16.67% | 1,386,272 |
| Jul 18, 2025 | 1.68 | 1.81 | 1.52 | 1.56 | 1.56 | 5.41% | 1,760,149 |
| Jul 17, 2025 | 1.28 | 1.70 | 1.26 | 1.48 | 1.48 | 15.62% | 1,064,966 |
| Jul 16, 2025 | 1.27 | 1.44 | 1.24 | 1.28 | 1.28 | 0.79% | 101,149 |
| Jul 15, 2025 | 1.11 | 1.46 | 1.11 | 1.27 | 1.27 | 14.41% | 769,049 |
| Jul 14, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 76,791 |
| Jul 11, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 171,922 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 1.87% | 33,971 |
| Jul 9, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.28% | 28,422 |
| Jul 8, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.34% | 17,192 |
| Jul 7, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -6.14% | 65,387 |
| Jul 3, 2025 | 1.13 | 1.21 | 1.12 | 1.14 | 1.14 | 2.24% | 75,694 |
| Jul 2, 2025 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 0.45% | 67,142 |
| Jul 1, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 9.90% | 142,793 |
| Jun 30, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.42% | 42,586 |
| Jun 27, 2025 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 0.49% | 46,198 |
| Jun 26, 2025 | 1.04 | 1.10 | 0.99 | 1.03 | 1.03 | -0.96% | 69,048 |
| Jun 25, 2025 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -1.98% | 36,847 |
| Jun 24, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 0.09% | 69,058 |
| Jun 23, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | - | 103,092 |
| Jun 20, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 52,796 |
| Jun 18, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 29,370 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 15,155 |
| Jun 16, 2025 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | - | 40,677 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -4.20% | 56,572 |
| Jun 12, 2025 | 1.13 | 1.20 | 1.11 | 1.19 | 1.19 | 7.21% | 31,259 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -8.26% | 90,609 |
| Jun 10, 2025 | 1.18 | 1.27 | 1.17 | 1.21 | 1.21 | 5.22% | 69,698 |
| Jun 9, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 36,645 |
| Jun 6, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | - | 53,236 |
| Jun 5, 2025 | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | 4.63% | 128,516 |
| Jun 4, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | - | 55,907 |