NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.28	0.28	0.26	0.26	-	-8.93%	3,359,990
Apr 1, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	1,239,103
Mar 31, 2026	0.26	0.27	0.26	0.27	0.27	-	2,046,340
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	-	1,726,458
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	1,274,066
Mar 26, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	1,995,346
Mar 25, 2026	0.27	0.30	0.27	0.29	0.29	11.54%	2,979,132
Mar 24, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	1,798,603
Mar 23, 2026	0.27	0.27	0.25	0.27	0.27	1.89%	2,478,932
Mar 20, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	3,546,166
Mar 19, 2026	0.26	0.26	0.25	0.25	0.25	-7.55%	3,458,227
Mar 18, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	3,324,016
Mar 17, 2026	0.28	0.29	0.27	0.28	0.28	-3.51%	1,963,774
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-	1,957,957
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	4,193,361
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,878,012
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	4,189,080
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	3,174,355
Mar 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	5,899,234
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,506,640
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,723,848
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	3,166,765
Mar 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	4,209,313
Mar 2, 2026	0.34	0.35	0.34	0.34	0.34	-5.63%	3,141,489
Feb 27, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	3,213,890
Feb 26, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	2,700,739
Feb 25, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,904,964
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,865,122
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,542,066
Feb 20, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	1,916,528
Feb 19, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	3,431,394
Feb 18, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,686,405
Feb 17, 2026	0.33	0.34	0.33	0.33	0.33	-	1,376,638
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	3,550,345
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	5,962,258
Feb 12, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	4,641,652
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-	3,735,029
Feb 10, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	4,576,148
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	3,372,540
Feb 6, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	9,239,989
Feb 5, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	5,269,237
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	3,859,781
Feb 3, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	4,783,222
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	3,984,956
Jan 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	4,869,162
Jan 29, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	7,649,851
Jan 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	4,811,997
Jan 27, 2026	0.42	0.42	0.41	0.42	0.42	-	3,468,919
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