NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	-
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-5.81%	-
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	5.44%	-
Feb 17, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	8.09%	-
Feb 13, 2026	0.68	0.68	0.68	0.68	0.68	-15.53%	-
Feb 12, 2026	0.81	0.81	0.81	0.81	0.81	-3.01%	-
Feb 11, 2026	0.83	0.83	0.83	0.83	0.83	10.67%	-
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	-7.41%	-
Feb 9, 2026	0.81	0.81	0.81	0.81	0.81	8.72%	-
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	-3.25%	-
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	-7.78%	-
Feb 4, 2026	0.80	0.84	0.80	0.84	0.84	-1.76%	10
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	8.28%	22
Feb 2, 2026	0.79	0.79	0.79	0.79	0.79	-5.42%	-
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-8.29%	-
Jan 29, 2026	0.91	0.91	0.91	0.91	0.91	1.69%	-
Jan 28, 2026	0.89	0.89	0.89	0.89	0.89	-3.78%	-
Jan 27, 2026	0.93	0.93	0.93	0.93	0.93	6.32%	-
Jan 26, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 23, 2026	0.87	0.87	0.87	0.87	0.87	-2.79%	-
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Jan 21, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	1.12%	-
Jan 19, 2026	0.90	0.90	0.90	0.90	0.90	-4.28%	-
Jan 16, 2026	0.94	0.94	0.94	0.94	0.94	-10.10%	-
Jan 15, 2026	1.04	1.04	1.04	1.04	1.04	-14.05%	-
Jan 14, 2026	1.19	1.21	1.19	1.21	1.21	3.42%	2,000
Jan 13, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	-
Jan 12, 2026	1.18	1.18	1.18	1.18	1.18	-1.67%	-
Jan 9, 2026	1.20	1.20	1.20	1.20	1.20	12.15%	-
Jan 8, 2026	1.07	1.07	1.07	1.07	1.07	-3.60%	-
Jan 7, 2026	1.11	1.11	1.11	1.11	1.11	3.74%	-
Jan 6, 2026	1.07	1.07	1.07	1.07	1.07	13.23%	-
Jan 5, 2026	0.95	0.95	0.95	0.95	0.95	11.83%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	-16.34%	-
Dec 30, 2025	0.88	1.01	0.88	1.01	1.01	14.77%	1,922
Dec 29, 2025	0.88	0.88	0.88	0.88	0.88	-3.30%	-
Dec 23, 2025	0.87	0.91	0.87	0.91	0.91	4.00%	11
Dec 22, 2025	0.88	0.88	0.88	0.88	0.88	2.94%	-
Dec 19, 2025	0.88	0.88	0.85	0.85	0.85	-4.49%	110
Dec 18, 2025	0.89	0.89	0.89	0.89	0.89	1.71%	-
Dec 17, 2025	0.93	0.93	0.88	0.88	0.88	2.94%	3,133
Dec 16, 2025	0.91	0.91	0.85	0.85	0.85	-11.46%	5,000
Dec 15, 2025	0.94	0.96	0.94	0.96	0.96	1.59%	1,029
Dec 12, 2025	0.95	0.95	0.95	0.95	0.95	-1.05%	-
Dec 11, 2025	0.96	0.96	0.96	0.96	0.96	-1.04%	-
Dec 10, 2025	0.97	0.97	0.97	0.97	0.97	0.52%	-
Dec 9, 2025	0.96	0.96	0.96	0.96	0.96	-1.54%	-
Dec 8, 2025	0.98	0.98	0.98	0.98	0.98	-1.52%	-