NET Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.40	0.40	0.35	0.39	0.39	-1.26%	5,574
Feb 5, 2026	0.46	0.46	0.35	0.39	0.39	-12.67%	9,323
Feb 4, 2026	0.42	0.49	0.38	0.45	0.45	-11.41%	36,227
Feb 3, 2026	0.48	0.53	0.44	0.50	0.50	-1.14%	12,928
Feb 2, 2026	0.55	0.55	0.31	0.51	0.51	-8.09%	82,684
Jan 30, 2026	0.58	0.59	0.55	0.55	0.55	-4.34%	2,795
Jan 29, 2026	0.60	0.60	0.57	0.58	0.58	-9.38%	10,513
Jan 28, 2026	0.63	0.65	0.60	0.64	0.64	10.34%	13,153
Jan 27, 2026	0.56	0.58	0.56	0.58	0.58	7.41%	898
Jan 26, 2026	0.58	0.58	0.52	0.54	0.54	-6.90%	14,684
Jan 23, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	9,722
Jan 22, 2026	0.59	0.59	0.55	0.59	0.59	-2.48%	22,318
Jan 21, 2026	0.60	0.60	0.55	0.60	0.60	13.40%	2,594
Jan 20, 2026	0.59	0.67	0.52	0.53	0.53	-8.79%	32,663
Jan 16, 2026	0.55	0.60	0.51	0.58	0.58	7.41%	50,758
Jan 15, 2026	0.61	0.61	0.51	0.54	0.54	-11.48%	21,917
Jan 14, 2026	0.71	0.81	0.61	0.61	0.61	-3.17%	838
Jan 13, 2026	0.61	0.65	0.60	0.63	0.63	-2.96%	12,564
Jan 12, 2026	0.64	0.74	0.62	0.65	0.65	2.64%	8,587
Jan 9, 2026	0.63	0.68	0.60	0.63	0.63	5.42%	14,487
Jan 8, 2026	0.64	0.69	0.60	0.60	0.60	-2.42%	12,982
Jan 7, 2026	0.57	0.63	0.57	0.61	0.61	6.02%	25,962
Jan 6, 2026	0.57	0.63	0.57	0.58	0.58	1.75%	13,597
Jan 5, 2026	0.59	0.69	0.51	0.57	0.57	11.76%	27,694
Jan 2, 2026	0.53	0.63	0.50	0.51	0.51	2.00%	19,532
Dec 31, 2025	0.43	0.50	0.41	0.50	0.50	-7.41%	38,127
Dec 30, 2025	0.53	0.60	0.46	0.54	0.54	-10.74%	4,361
Dec 29, 2025	0.58	0.61	0.45	0.61	0.61	-	7,238
Dec 26, 2025	0.50	0.61	0.50	0.61	0.61	-0.82%	500
Dec 24, 2025	0.46	0.65	0.45	0.61	0.61	6.49%	2,080
Dec 23, 2025	0.60	0.61	0.57	0.57	0.57	7.19%	6,053
Dec 22, 2025	0.59	0.63	0.53	0.53	0.53	-16.50%	2,896
Dec 19, 2025	0.63	0.64	0.49	0.64	0.64	-1.58%	44,828
Dec 18, 2025	0.58	0.65	0.58	0.65	0.65	6.62%	12,497
Dec 17, 2025	0.61	0.61	0.57	0.61	0.61	-15.29%	8,515
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	2.93%	368
Dec 15, 2025	0.63	0.74	0.63	0.70	0.70	-5.47%	3,781
Dec 11, 2025	0.74	0.74	0.74	0.74	0.74	-1.32%	154
Dec 10, 2025	0.77	0.77	0.61	0.75	0.75	-16.07%	21,057
Dec 9, 2025	0.65	0.89	0.65	0.89	0.89	27.64%	1,103
Dec 8, 2025	0.71	0.80	0.60	0.70	0.70	-6.67%	14,289
Dec 5, 2025	0.81	0.81	0.75	0.75	0.75	-8.42%	1,018
Dec 4, 2025	0.61	0.82	0.61	0.82	0.82	18.70%	17,164
Dec 3, 2025	0.80	0.80	0.69	0.69	0.69	0.16%	1,626
Dec 2, 2025	0.80	0.81	0.50	0.69	0.69	-9.37%	30,652
Dec 1, 2025	0.85	0.90	0.76	0.76	0.76	1.14%	9,382
Nov 28, 2025	0.83	0.88	0.75	0.75	0.75	-4.87%	2,200
Nov 26, 2025	0.65	0.79	0.65	0.79	0.79	17.91%	20,198
Nov 25, 2025	0.71	0.72	0.67	0.67	0.67	8.06%	7,605
Nov 24, 2025	0.65	0.65	0.62	0.62	0.62	-8.82%	19,825