NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	3,805,847
Jan 22, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	3,319,137
Jan 21, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	6,599,989
Jan 20, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	5,570,194
Jan 19, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	9,934,780
Jan 16, 2026	0.50	0.52	0.42	0.43	0.43	-15.84%	20,125,848
Jan 15, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	4,583,603
Jan 14, 2026	0.52	0.53	0.52	0.52	0.52	-	6,995,079
Jan 13, 2026	0.52	0.54	0.51	0.52	0.52	-0.95%	5,013,158
Jan 12, 2026	0.55	0.56	0.52	0.53	0.53	-7.08%	10,732,830
Jan 9, 2026	0.56	0.59	0.56	0.57	0.57	9.71%	20,122,194
Jan 8, 2026	0.51	0.52	0.50	0.52	0.52	-1.90%	8,650,060
Jan 7, 2026	0.54	0.54	0.51	0.53	0.53	1.94%	11,140,590
Jan 6, 2026	0.50	0.52	0.48	0.52	0.52	13.19%	14,968,340
Jan 5, 2026	0.43	0.47	0.43	0.46	0.46	9.64%	10,419,010
Jan 2, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	5,305,738
Dec 31, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	3,130,782
Dec 30, 2025	0.42	0.44	0.42	0.43	0.43	-1.15%	2,134,849
Dec 29, 2025	0.43	0.44	0.42	0.44	0.44	1.16%	3,046,789
Dec 24, 2025	0.43	0.44	0.42	0.43	0.43	-	2,541,549
Dec 23, 2025	0.43	0.43	0.42	0.43	0.43	-	3,966,802
Dec 22, 2025	0.41	0.44	0.41	0.43	0.43	3.61%	4,313,931
Dec 19, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	8,486,181
Dec 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,682,998
Dec 17, 2025	0.41	0.42	0.40	0.41	0.41	-	2,836,370
Dec 16, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	2,875,819
Dec 15, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	2,460,137
Dec 12, 2025	0.43	0.44	0.42	0.42	0.42	-	2,137,359
Dec 11, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	2,656,936
Dec 10, 2025	0.43	0.44	0.43	0.43	0.43	-	2,662,894
Dec 9, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	3,137,481
Dec 8, 2025	0.44	0.45	0.44	0.44	0.44	-	2,443,336
Dec 5, 2025	0.44	0.45	0.44	0.44	0.44	1.16%	2,850,575
Dec 4, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	3,235,118
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	3,339,110
Dec 2, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	3,956,888
Dec 1, 2025	0.47	0.47	0.44	0.44	0.44	-5.38%	6,294,308
Nov 28, 2025	0.45	0.48	0.45	0.47	0.47	3.33%	4,153,366
Nov 27, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	2,100,817
Nov 26, 2025	0.44	0.45	0.43	0.45	0.45	4.71%	2,444,928
Nov 25, 2025	0.44	0.44	0.42	0.43	0.43	1.19%	3,333,857
Nov 24, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	4,705,708
Nov 21, 2025	0.44	0.44	0.41	0.41	0.41	-8.89%	8,466,533
Nov 20, 2025	0.46	0.47	0.45	0.45	0.45	-	5,479,750
Nov 19, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	5,464,609
Nov 18, 2025	0.46	0.48	0.46	0.46	0.46	-4.17%	5,863,407
Nov 17, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	5,581,985
Nov 14, 2025	0.45	0.46	0.44	0.46	0.46	-1.09%	5,345,350
Nov 13, 2025	0.47	0.48	0.45	0.46	0.46	-1.08%	5,809,566
Nov 12, 2025	0.49	0.49	0.47	0.47	0.47	-4.12%	4,529,869