NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
3.580
-0.490 (-12.04%)
At close: Oct 17, 2025, 4:00 PM EDT
3.650
+0.070 (1.96%)
After-hours: Oct 17, 2025, 7:52 PM EDT
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.00 | 4.03 | 3.54 | 3.58 | 3.58 | -12.04% | 2,417,374 |
| 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 |
| Sep 25, 2025 | 2.75 | 3.14 | 2.68 | 3.05 | 3.05 | 8.16% | 1,752,486 |
| Sep 24, 2025 | 2.92 | 2.99 | 2.77 | 2.82 | 2.82 | -3.42% | 1,237,659 |
| Sep 23, 2025 | 2.58 | 3.06 | 2.58 | 2.92 | 2.92 | 14.06% | 3,112,518 |
| Sep 22, 2025 | 2.47 | 2.59 | 2.39 | 2.56 | 2.56 | 4.92% | 911,548 |
| Sep 19, 2025 | 2.66 | 2.70 | 2.41 | 2.44 | 2.44 | -7.22% | 1,578,884 |
| Sep 18, 2025 | 2.28 | 2.71 | 2.28 | 2.63 | 2.63 | 17.41% | 1,913,830 |
| Sep 17, 2025 | 2.17 | 2.32 | 2.16 | 2.24 | 2.24 | 2.28% | 813,896 |
| Sep 16, 2025 | 2.12 | 2.19 | 2.07 | 2.19 | 2.19 | 3.30% | 858,762 |
| Sep 15, 2025 | 2.13 | 2.22 | 2.12 | 2.12 | 2.12 | 0.95% | 821,554 |
| Sep 12, 2025 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -1.41% | 397,722 |
| Sep 11, 2025 | 2.11 | 2.23 | 2.09 | 2.13 | 2.13 | 1.91% | 760,383 |
| Sep 10, 2025 | 2.15 | 2.23 | 2.08 | 2.09 | 2.09 | -2.34% | 1,015,865 |
| Sep 9, 2025 | 2.09 | 2.19 | 2.09 | 2.14 | 2.14 | 1.90% | 615,104 |
| Sep 8, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 573,303 |
| Sep 5, 2025 | 2.23 | 2.28 | 2.14 | 2.20 | 2.20 | -1.35% | 612,385 |
| Sep 4, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -1.33% | 483,603 |
| Sep 3, 2025 | 2.41 | 2.41 | 2.22 | 2.26 | 2.26 | -5.04% | 980,951 |
| Sep 2, 2025 | 2.49 | 2.50 | 2.34 | 2.38 | 2.38 | -6.67% | 748,307 |
| Aug 29, 2025 | 2.55 | 2.62 | 2.47 | 2.55 | 2.55 | -0.39% | 617,820 |
| Aug 28, 2025 | 2.64 | 2.65 | 2.48 | 2.56 | 2.56 | -2.66% | 725,772 |
| Aug 27, 2025 | 2.48 | 2.66 | 2.47 | 2.63 | 2.63 | 4.37% | 835,866 |
| Aug 26, 2025 | 2.51 | 2.59 | 2.47 | 2.52 | 2.52 | -0.79% | 717,873 |
| Aug 25, 2025 | 2.49 | 2.64 | 2.46 | 2.54 | 2.54 | 0.40% | 739,891 |
| Aug 22, 2025 | 2.32 | 2.54 | 2.28 | 2.53 | 2.53 | 9.52% | 828,222 |
| Aug 21, 2025 | 2.36 | 2.37 | 2.30 | 2.31 | 2.31 | -3.35% | 530,731 |
| Aug 20, 2025 | 2.52 | 2.53 | 2.28 | 2.39 | 2.39 | -5.53% | 1,860,124 |
| Aug 19, 2025 | 2.45 | 2.59 | 2.38 | 2.53 | 2.53 | 3.69% | 1,257,142 |
| Aug 18, 2025 | 2.37 | 2.50 | 2.30 | 2.44 | 2.44 | 2.52% | 1,379,558 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.26 | 2.38 | 2.38 | -4.42% | 3,202,310 |
| Aug 14, 2025 | 2.62 | 2.67 | 2.49 | 2.49 | 2.49 | -6.74% | 1,266,298 |
| Aug 13, 2025 | 2.95 | 3.00 | 2.64 | 2.67 | 2.67 | -6.64% | 1,032,495 |
| Aug 12, 2025 | 2.82 | 2.88 | 2.39 | 2.86 | 2.86 | -0.69% | 2,232,935 |
| Aug 11, 2025 | 2.70 | 2.95 | 2.68 | 2.88 | 2.88 | 7.06% | 1,219,344 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.63 | 2.69 | 2.69 | -0.37% | 780,113 |