NET Power Inc. (NPWR.WS)
NYSE: NPWR.WS · Real-Time Price · USD · Warrants
0.3000
+0.0026 (0.87%)
At close: May 9, 2025, 4:00 PM
0.3000
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.87% | 500 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 14.78% | 1,676 |
| May 7, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -25.44% | 11,515 |
| May 6, 2025 | 0.24 | 0.35 | 0.24 | 0.35 | 0.35 | 36.97% | 6,553 |
| May 5, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 3.55% | 13,097 |
| May 2, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.72% | 776 |
| May 1, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.74% | 14,784 |
| Apr 30, 2025 | 0.23 | 0.24 | 0.19 | 0.23 | 0.23 | -2.95% | 70,204 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.20% | 219 |
| Apr 28, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 5.62% | 14,465 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.91% | 5,425 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,372 |
| Apr 23, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 6.24% | 12,961 |
| Apr 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.27% | 2,179 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.19 | 0.22 | 0.22 | -11.76% | 6,075 |
| Apr 17, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 12.87% | 20,160 |
| Apr 16, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.98% | 24,875 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -12.92% | 25,278 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 18,740 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 2.08% | 4,440 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.13 | 0.24 | 0.24 | 4.35% | 80,151 |
| Apr 8, 2025 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | -20.69% | 9,972 |
| Apr 7, 2025 | 0.23 | 0.50 | 0.23 | 0.29 | 0.29 | 50.65% | 148,458 |
| Apr 4, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -10.51% | 13,238 |
| Apr 3, 2025 | 0.27 | 0.29 | 0.22 | 0.22 | 0.22 | -25.83% | 82,933 |
| Apr 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -6.23% | 2,151 |
| Apr 1, 2025 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | 1.40% | 18,092 |
| Mar 31, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 3.39% | 68,098 |
| Mar 28, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -18.06% | 200,117 |
| Mar 27, 2025 | 0.43 | 0.43 | 0.33 | 0.36 | 0.36 | -2.73% | 214,622 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.36 | 0.37 | 0.37 | -11.88% | 110,213 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -8.02% | 10,847 |
| Mar 24, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 11.37% | 27,615 |
| Mar 21, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | 0.41 | -17.34% | 37,405 |
| Mar 20, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 3.33% | 710 |
| Mar 19, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 11.24% | 400 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -10.12% | 7,489 |
| Mar 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -3.98% | 1,553 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | 23.46% | 12,641 |
| Mar 13, 2025 | 0.47 | 0.51 | 0.40 | 0.41 | 0.41 | -9.52% | 123,483 |
| Mar 12, 2025 | 0.40 | 0.46 | 0.39 | 0.45 | 0.45 | 7.21% | 37,505 |
| Mar 11, 2025 | 0.60 | 0.60 | 0.25 | 0.42 | 0.42 | -0.22% | 877,551 |
| Mar 10, 2025 | 1.76 | 1.76 | 0.35 | 0.42 | 0.42 | -78.60% | 233,141 |
| Mar 7, 2025 | 1.80 | 1.96 | 1.77 | 1.96 | 1.96 | 0.26% | 8,819 |
| Mar 6, 2025 | 2.03 | 2.05 | 1.83 | 1.95 | 1.95 | - | 1,507 |
| Mar 5, 2025 | 1.90 | 2.00 | 1.80 | 1.95 | 1.95 | 6.56% | 11,934 |
| Mar 4, 2025 | 1.85 | 1.90 | 1.76 | 1.83 | 1.83 | -3.68% | 9,450 |
| Mar 3, 2025 | 1.98 | 2.29 | 1.80 | 1.90 | 1.90 | -12.04% | 12,657 |
| Feb 28, 2025 | 2.20 | 2.53 | 2.15 | 2.16 | 2.16 | -2.04% | 1,748 |