NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.27	0.28	0.26	0.27	0.27	-1.82%	168,235
Dec 11, 2025	0.27	0.29	0.27	0.28	0.28	-2.83%	47,481
Dec 10, 2025	0.29	0.29	0.27	0.28	0.28	1.07%	151,666
Dec 9, 2025	0.28	0.30	0.27	0.28	0.28	-1.75%	67,774
Dec 8, 2025	0.27	0.30	0.27	0.29	0.29	-	166,032
Dec 5, 2025	0.27	0.30	0.27	0.29	0.29	0.81%	71,370
Dec 4, 2025	0.25	0.29	0.24	0.28	0.28	4.70%	137,782
Dec 3, 2025	0.29	0.29	0.26	0.27	0.27	-5.26%	29,982
Dec 2, 2025	0.27	0.30	0.24	0.29	0.29	-2.83%	50,466
Dec 1, 2025	0.25	0.31	0.25	0.29	0.29	-5.39%	44,821
Nov 28, 2025	0.28	0.31	0.28	0.31	0.31	9.70%	28,356
Nov 26, 2025	0.25	0.28	0.23	0.28	0.28	8.19%	71,512
Nov 25, 2025	0.27	0.27	0.26	0.26	0.26	-4.32%	11,391
Nov 24, 2025	0.25	0.29	0.25	0.27	0.27	7.06%	49,482
Nov 21, 2025	0.26	0.28	0.25	0.26	0.26	-1.24%	85,147
Nov 20, 2025	0.25	0.29	0.25	0.26	0.26	-7.79%	87,345
Nov 19, 2025	0.30	0.30	0.28	0.28	0.28	-9.74%	279,149
Nov 18, 2025	0.27	0.32	0.27	0.31	0.31	2.72%	202,893
Nov 17, 2025	0.26	0.32	0.26	0.30	0.30	2.55%	88,795
Nov 14, 2025	0.24	0.29	0.24	0.29	0.29	7.09%	22,375
Nov 13, 2025	0.27	0.32	0.27	0.28	0.28	-5.17%	227,258
Nov 12, 2025	0.31	0.34	0.29	0.29	0.29	-9.38%	29,856
Nov 11, 2025	0.28	0.33	0.28	0.32	0.32	-2.47%	20,195
Nov 10, 2025	0.31	0.34	0.28	0.33	0.33	9.33%	40,206
Nov 7, 2025	0.30	0.34	0.29	0.30	0.30	0.03%	34,385
Nov 6, 2025	0.29	0.32	0.27	0.30	0.30	-6.25%	60,932
Nov 5, 2025	0.32	0.32	0.30	0.32	0.32	-1.54%	188,247
Nov 4, 2025	0.35	0.35	0.28	0.33	0.33	-15.17%	323,394
Nov 3, 2025	0.40	0.42	0.35	0.38	0.38	6.42%	134,491
Oct 31, 2025	0.40	0.41	0.35	0.36	0.36	-12.20%	296,769
Oct 30, 2025	0.36	0.43	0.36	0.41	0.41	2.50%	96,232
Oct 29, 2025	0.39	0.46	0.39	0.40	0.40	-13.61%	168,430
Oct 28, 2025	0.39	0.49	0.39	0.46	0.46	10.24%	178,504
Oct 27, 2025	0.45	0.52	0.39	0.42	0.42	-10.64%	444,093
Oct 24, 2025	0.50	0.50	0.45	0.47	0.47	-6.00%	148,425
Oct 23, 2025	0.48	0.50	0.47	0.50	0.50	4.30%	198,466
Oct 22, 2025	0.47	0.51	0.46	0.48	0.48	-6.00%	169,705
Oct 21, 2025	0.58	0.58	0.49	0.51	0.51	-8.93%	1,268,810
Oct 20, 2025	0.51	0.58	0.50	0.56	0.56	8.46%	3,287,616
Oct 17, 2025	0.49	0.53	0.48	0.52	0.52	3.26%	3,327,816
Oct 16, 2025	0.55	0.58	0.42	0.50	0.50	-20.45%	2,155,123
Oct 15, 2025	0.65	0.65	0.56	0.63	0.63	-3.31%	4,666,216
Oct 14, 2025	0.73	0.75	0.64	0.65	0.65	4.84%	7,136,696
Oct 13, 2025	0.78	0.83	0.61	0.62	0.62	-15.07%	7,297,762
Oct 10, 2025	0.56	0.87	0.56	0.73	0.73	46.00%	3,747,642
Oct 9, 2025	0.52	0.57	0.47	0.50	0.50	10.82%	3,413,229
Oct 8, 2025	0.46	0.47	0.42	0.45	0.45	-2.00%	1,358,199
Oct 7, 2025	0.43	0.49	0.39	0.46	0.46	2.31%	2,186,750
Oct 6, 2025	0.40	0.45	0.40	0.45	0.45	12.50%	376,864
Oct 3, 2025	0.31	0.45	0.31	0.40	0.40	25.00%	1,136,030