NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.385
+0.125 (9.89%)
At close: May 12, 2025, 4:00 PM
1.360
-0.025 (-1.78%)
After-hours: May 12, 2025, 6:37 PM EDT
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.27 | 1.40 | 1.27 | 1.39 | 1.39 | 9.92% | 119,741 |
| May 9, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | 2.44% | 24,220 |
| May 8, 2025 | 1.19 | 1.24 | 1.14 | 1.23 | 1.23 | 6.77% | 60,130 |
| May 7, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 3.04% | 6,938 |
| May 6, 2025 | 1.15 | 1.20 | 1.09 | 1.12 | 1.12 | -2.78% | 14,438 |
| May 5, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 16,150 |
| May 2, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 51,075 |
| May 1, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 69,640 |
| Apr 30, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -5.04% | 31,938 |
| Apr 29, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 22,087 |
| Apr 28, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 78,411 |
| Apr 25, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 41,129 |
| Apr 24, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 7,617 |
| Apr 23, 2025 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | 8.57% | 63,766 |
| Apr 22, 2025 | 1.15 | 1.15 | 1.00 | 1.05 | 1.05 | -1.41% | 105,000 |
| Apr 21, 2025 | 1.18 | 1.18 | 1.06 | 1.07 | 1.07 | -9.75% | 112,711 |
| Apr 17, 2025 | 1.06 | 1.29 | 1.02 | 1.18 | 1.18 | 12.38% | 433,052 |
| Apr 16, 2025 | 1.01 | 1.07 | 0.96 | 1.05 | 1.05 | 0.96% | 136,608 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 22,244 |
| Apr 14, 2025 | 1.02 | 1.07 | 0.98 | 1.05 | 1.05 | 12.98% | 91,214 |
| Apr 11, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -2.17% | 26,723 |
| Apr 10, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -6.86% | 16,472 |
| Apr 9, 2025 | 0.88 | 1.06 | 0.81 | 1.02 | 1.02 | 12.42% | 157,565 |
| Apr 8, 2025 | 0.98 | 0.99 | 0.81 | 0.91 | 0.91 | -6.37% | 233,572 |
| Apr 7, 2025 | 0.97 | 1.06 | 0.95 | 0.97 | 0.97 | -4.06% | 191,657 |
| Apr 4, 2025 | 1.05 | 1.10 | 0.99 | 1.01 | 1.01 | -5.61% | 138,311 |
| Apr 3, 2025 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 56,590 |
| Apr 2, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 13,570 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 49,614 |
| Mar 31, 2025 | 1.23 | 1.25 | 1.10 | 1.14 | 1.14 | -0.87% | 21,023 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -10.85% | 81,533 |
| Mar 27, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 30,666 |
| Mar 26, 2025 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 32,065 |
| Mar 25, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 33,606 |
| Mar 24, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 6.56% | 109,078 |
| Mar 21, 2025 | 1.18 | 1.31 | 1.17 | 1.22 | 1.22 | 3.83% | 70,069 |
| Mar 20, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 35,302 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 5.41% | 97,822 |
| Mar 18, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 12,535 |
| Mar 17, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 47,203 |
| Mar 14, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 78,927 |
| Mar 13, 2025 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | 3.57% | 237,676 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 3.70% | 60,779 |
| Mar 11, 2025 | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | 4.85% | 134,633 |
| Mar 10, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -5.50% | 57,622 |
| Mar 7, 2025 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | 4.31% | 80,174 |
| Mar 6, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.70% | 37,067 |
| Mar 5, 2025 | 1.02 | 1.14 | 1.02 | 1.12 | 1.12 | 13.13% | 132,154 |
| Mar 4, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 253,551 |
| Mar 3, 2025 | 1.11 | 1.12 | 1.02 | 1.03 | 1.03 | -6.36% | 228,407 |