NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.51	0.51	0.48	0.49	0.49	-1.02%	5,251,186
Nov 10, 2025	0.49	0.50	0.47	0.49	0.49	5.38%	6,089,874
Nov 7, 2025	0.47	0.49	0.46	0.47	0.47	1.09%	8,993,874
Nov 6, 2025	0.50	0.50	0.46	0.46	0.46	-4.17%	6,184,033
Nov 5, 2025	0.49	0.50	0.48	0.48	0.48	-4.95%	8,074,083
Nov 4, 2025	0.50	0.52	0.48	0.51	0.51	-10.62%	15,945,280
Nov 3, 2025	0.57	0.59	0.56	0.57	0.57	-1.74%	7,712,381
Oct 31, 2025	0.60	0.62	0.56	0.58	0.58	-4.96%	15,108,880
Oct 30, 2025	0.61	0.62	0.59	0.61	0.61	-9.70%	14,769,120
Oct 29, 2025	0.67	0.69	0.65	0.67	0.67	4.69%	8,390,177
Oct 28, 2025	0.66	0.67	0.62	0.64	0.64	-9.22%	13,870,020
Oct 27, 2025	0.70	0.74	0.70	0.71	0.71	1.44%	6,494,096
Oct 24, 2025	0.74	0.75	0.70	0.70	0.70	-6.08%	9,457,181
Oct 23, 2025	0.73	0.75	0.72	0.74	0.74	-1.33%	6,664,814
Oct 22, 2025	0.79	0.80	0.73	0.75	0.75	-7.98%	13,402,750
Oct 21, 2025	0.83	0.83	0.79	0.82	0.82	1.87%	16,906,310
Oct 20, 2025	0.77	0.82	0.73	0.80	0.80	6.67%	17,180,130
Oct 17, 2025	0.72	0.82	0.72	0.75	0.75	-1.96%	25,910,500
Oct 16, 2025	0.93	0.94	0.76	0.77	0.77	-24.63%	47,311,320
Oct 15, 2025	0.95	1.02	0.87	1.02	1.02	10.93%	43,057,900
Oct 14, 2025	0.91	0.93	0.85	0.92	0.92	12.96%	45,807,760
Oct 13, 2025	0.93	0.96	0.80	0.81	0.81	5.19%	58,076,730