NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.850
-0.070 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
+0.060 (2.11%)
After-hours: Dec 5, 2025, 7:00 PM EST
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.91 | 2.98 | 2.85 | 2.85 | 2.85 | -2.40% | 626,001 |
| Dec 4, 2025 | 2.86 | 3.00 | 2.84 | 2.92 | 2.92 | 1.74% | 630,835 |
| Dec 3, 2025 | 2.71 | 2.87 | 2.66 | 2.87 | 2.87 | 5.90% | 587,235 |
| Dec 2, 2025 | 2.96 | 2.96 | 2.70 | 2.71 | 2.71 | -5.90% | 695,945 |
| Dec 1, 2025 | 2.82 | 3.00 | 2.72 | 2.88 | 2.88 | -0.69% | 1,808,018 |
| Nov 28, 2025 | 2.88 | 3.02 | 2.80 | 2.90 | 2.90 | 1.75% | 1,199,324 |
| Nov 26, 2025 | 2.63 | 2.86 | 2.60 | 2.85 | 2.85 | 7.95% | 1,051,170 |
| Nov 25, 2025 | 2.55 | 2.65 | 2.50 | 2.64 | 2.64 | 4.76% | 925,336 |
| Nov 24, 2025 | 2.49 | 2.58 | 2.44 | 2.52 | 2.52 | 1.20% | 1,145,003 |
| Nov 21, 2025 | 2.43 | 2.51 | 2.39 | 2.49 | 2.49 | 1.63% | 1,354,098 |
| Nov 20, 2025 | 2.70 | 2.75 | 2.43 | 2.45 | 2.45 | -3.16% | 1,804,531 |
| Nov 19, 2025 | 2.68 | 2.74 | 2.50 | 2.53 | 2.53 | -5.60% | 1,680,949 |
| Nov 18, 2025 | 2.65 | 2.79 | 2.62 | 2.68 | 2.68 | -3.25% | 1,394,113 |
| Nov 17, 2025 | 2.74 | 2.96 | 2.62 | 2.77 | 2.77 | -1.77% | 1,805,029 |
| Nov 14, 2025 | 2.25 | 3.01 | 2.22 | 2.82 | 2.82 | -4.41% | 2,535,423 |
| Nov 13, 2025 | 3.20 | 3.25 | 2.82 | 2.95 | 2.95 | -10.06% | 2,386,338 |
| Nov 12, 2025 | 3.38 | 3.42 | 3.21 | 3.28 | 3.28 | -0.91% | 850,355 |
| Nov 11, 2025 | 3.32 | 3.37 | 3.21 | 3.31 | 3.31 | -2.36% | 1,116,111 |
| Nov 10, 2025 | 3.60 | 3.63 | 3.35 | 3.39 | 3.39 | -1.17% | 1,262,838 |
| Nov 7, 2025 | 3.25 | 3.48 | 3.17 | 3.43 | 3.43 | 3.00% | 1,466,234 |
| Nov 6, 2025 | 3.59 | 3.60 | 3.31 | 3.33 | 3.33 | -7.50% | 1,319,850 |
| Nov 5, 2025 | 3.54 | 3.72 | 3.50 | 3.60 | 3.60 | 1.12% | 1,556,328 |
| Nov 4, 2025 | 3.78 | 3.93 | 3.54 | 3.56 | 3.56 | -8.95% | 1,766,030 |
| Nov 3, 2025 | 3.83 | 4.01 | 3.63 | 3.91 | 3.91 | 2.36% | 1,366,677 |
| Oct 31, 2025 | 4.01 | 4.07 | 3.69 | 3.82 | 3.82 | -3.78% | 1,314,026 |
| Oct 30, 2025 | 4.02 | 4.11 | 3.65 | 3.97 | 3.97 | -4.11% | 3,019,097 |
| Oct 29, 2025 | 3.90 | 4.32 | 3.72 | 4.14 | 4.14 | 20.00% | 5,577,735 |
| Oct 28, 2025 | 3.59 | 3.62 | 3.42 | 3.45 | 3.45 | -6.50% | 1,197,246 |
| Oct 27, 2025 | 3.76 | 3.85 | 3.57 | 3.69 | 3.69 | 0.82% | 1,674,218 |
| Oct 24, 2025 | 3.54 | 3.85 | 3.54 | 3.66 | 3.66 | 2.23% | 1,789,406 |
| Oct 23, 2025 | 3.41 | 4.07 | 3.33 | 3.58 | 3.58 | 6.87% | 3,608,839 |
| Oct 22, 2025 | 3.47 | 3.51 | 3.22 | 3.35 | 3.35 | -4.83% | 1,448,524 |
| Oct 21, 2025 | 3.51 | 3.58 | 3.38 | 3.52 | 3.52 | - | 1,510,064 |
| Oct 20, 2025 | 3.71 | 3.85 | 3.51 | 3.52 | 3.52 | -1.68% | 2,049,546 |
| Oct 17, 2025 | 4.00 | 4.03 | 3.54 | 3.58 | 3.58 | -12.04% | 2,421,730 |
| Oct 16, 2025 | 4.85 | 4.88 | 4.03 | 4.07 | 4.07 | -16.08% | 2,380,585 |
| Oct 15, 2025 | 5.00 | 5.20 | 4.66 | 4.85 | 4.85 | 0.62% | 3,966,199 |
| Oct 14, 2025 | 4.00 | 4.90 | 3.87 | 4.82 | 4.82 | 22.65% | 4,181,028 |
| Oct 13, 2025 | 3.90 | 4.33 | 3.89 | 3.93 | 3.93 | 4.52% | 2,272,052 |
| Oct 10, 2025 | 4.45 | 4.50 | 3.75 | 3.76 | 3.76 | -13.76% | 2,485,569 |
| Oct 9, 2025 | 4.46 | 4.55 | 4.22 | 4.36 | 4.36 | 0.46% | 2,933,463 |
| Oct 8, 2025 | 3.55 | 4.88 | 3.52 | 4.34 | 4.34 | 23.65% | 7,770,520 |
| Oct 7, 2025 | 3.83 | 3.83 | 3.48 | 3.51 | 3.51 | -6.40% | 1,607,373 |
| Oct 6, 2025 | 3.49 | 3.87 | 3.43 | 3.75 | 3.75 | 10.95% | 2,486,474 |
| Oct 3, 2025 | 3.15 | 3.64 | 3.14 | 3.38 | 3.38 | 8.33% | 2,362,295 |
| Oct 2, 2025 | 3.07 | 3.12 | 2.94 | 3.12 | 3.12 | 2.30% | 482,149 |
| Oct 1, 2025 | 2.94 | 3.07 | 2.94 | 3.05 | 3.05 | 1.33% | 745,805 |
| Sep 30, 2025 | 3.13 | 3.18 | 2.96 | 3.01 | 3.01 | -4.75% | 788,096 |
| Sep 29, 2025 | 3.06 | 3.24 | 3.02 | 3.16 | 3.16 | 4.29% | 955,245 |
| Sep 26, 2025 | 3.11 | 3.17 | 2.88 | 3.03 | 3.03 | -0.66% | 807,883 |