NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.72	0.82	0.72	0.75	0.75	-1.96%	25,910,502
Oct 16, 2025	0.93	0.94	0.76	0.77	0.77	-24.26%	47,311,328
Oct 15, 2025	0.95	1.01	0.87	1.01	1.01	10.38%	43,057,906
Oct 14, 2025	0.91	0.93	0.85	0.92	0.92	12.96%	45,807,767
Oct 13, 2025	0.93	0.96	0.80	0.81	0.81	5.19%	58,076,739
Oct 10, 2025	0.69	0.79	0.67	0.77	0.77	27.27%	49,638,088
Oct 9, 2025	0.62	0.63	0.58	0.61	0.61	-1.63%	16,839,855
Oct 8, 2025	0.61	0.65	0.60	0.62	0.62	11.82%	37,849,198
Oct 7, 2025	0.63	0.63	0.53	0.55	0.55	-6.78%	25,138,987
Oct 6, 2025	0.53	0.60	0.52	0.59	0.59	10.28%	35,388,725
Oct 5, 2025	0.53	0.55	0.52	0.54	0.54	12.63%	6,703,185
Oct 3, 2025	0.46	0.49	0.46	0.48	0.48	3.26%	9,801,435
Oct 2, 2025	0.45	0.46	0.44	0.46	0.46	4.55%	7,035,348
Oct 1, 2025	0.45	0.46	0.43	0.44	0.44	-3.30%	7,188,840
Sep 30, 2025	0.49	0.49	0.45	0.46	0.46	-7.14%	15,919,262
Sep 29, 2025	0.46	0.51	0.46	0.49	0.49	15.29%	24,421,840
Sep 26, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	7,102,172
Sep 25, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	10,381,580
Sep 24, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	4,321,891
Sep 23, 2025	0.46	0.48	0.45	0.46	0.46	-	8,361,465
Sep 22, 2025	0.46	0.47	0.45	0.46	0.46	-	4,661,148
Sep 19, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	24,853,437
Sep 18, 2025	0.46	0.49	0.46	0.48	0.48	4.40%	7,206,846
Sep 17, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	4,912,877
Sep 16, 2025	0.46	0.47	0.44	0.45	0.45	-2.20%	6,556,793
Sep 15, 2025	0.46	0.47	0.46	0.46	0.46	-1.09%	5,399,723
Sep 12, 2025	0.47	0.48	0.46	0.46	0.46	1.10%	4,526,108
Sep 11, 2025	0.46	0.47	0.46	0.46	0.46	-	4,314,340
Sep 10, 2025	0.46	0.47	0.45	0.46	0.46	-	4,459,383
Sep 9, 2025	0.47	0.48	0.45	0.46	0.46	-2.15%	6,587,402
Sep 8, 2025	0.48	0.49	0.46	0.47	0.47	-4.12%	8,115,171
Sep 5, 2025	0.49	0.50	0.49	0.49	0.49	-	6,409,251
Sep 4, 2025	0.52	0.52	0.49	0.49	0.49	-5.83%	7,206,741
Sep 3, 2025	0.54	0.54	0.52	0.52	0.52	-4.63%	5,546,605
Sep 2, 2025	0.58	0.59	0.54	0.54	0.54	-6.90%	6,233,008
Sep 1, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	5,936,655
Aug 29, 2025	0.54	0.57	0.54	0.57	0.57	4.59%	6,750,498
Aug 28, 2025	0.55	0.55	0.52	0.55	0.55	-1.80%	7,505,400
Aug 27, 2025	0.53	0.57	0.52	0.56	0.56	3.74%	7,576,173
Aug 26, 2025	0.54	0.57	0.53	0.54	0.54	-0.93%	7,314,503
Aug 25, 2025	0.55	0.57	0.53	0.54	0.54	-0.92%	6,726,535
Aug 22, 2025	0.49	0.55	0.48	0.55	0.55	10.10%	13,739,105
Aug 21, 2025	0.45	0.50	0.45	0.50	0.50	10.00%	7,987,941
Aug 20, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	6,329,666
Aug 19, 2025	0.49	0.49	0.46	0.46	0.46	-4.17%	4,050,007
Aug 18, 2025	0.48	0.49	0.47	0.48	0.48	-1.03%	2,532,267
Aug 15, 2025	0.50	0.50	0.48	0.49	0.49	2.11%	3,287,573
Aug 14, 2025	0.51	0.51	0.48	0.48	0.48	-5.00%	4,231,070
Aug 13, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	4,135,581
Aug 12, 2025	0.51	0.52	0.48	0.49	0.49	-3.92%	6,111,875