NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.220
+0.090 (4.23%)
At close: Jun 2, 2025, 4:00 PM
2.180
-0.040 (-1.80%)
After-hours: Jun 2, 2025, 6:51 PM EDT
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.14 | 2.31 | 1.91 | 2.22 | 2.22 | 4.23% | 3,434,779 |
| May 30, 2025 | 2.14 | 2.63 | 1.98 | 2.13 | 2.13 | -7.39% | 5,576,358 |
| May 29, 2025 | 1.77 | 2.52 | 1.69 | 2.30 | 2.30 | 31.43% | 9,471,250 |
| May 28, 2025 | 1.62 | 1.77 | 1.61 | 1.75 | 1.75 | 8.02% | 789,276 |
| May 27, 2025 | 1.63 | 1.68 | 1.58 | 1.62 | 1.62 | 2.53% | 784,315 |
| May 23, 2025 | 1.54 | 1.62 | 1.49 | 1.58 | 1.58 | 3.27% | 655,812 |
| May 22, 2025 | 1.51 | 1.57 | 1.48 | 1.53 | 1.53 | 2.00% | 414,850 |
| May 21, 2025 | 1.57 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 761,636 |
| May 20, 2025 | 1.67 | 1.68 | 1.59 | 1.59 | 1.59 | -5.36% | 626,574 |
| May 19, 2025 | 1.71 | 1.75 | 1.56 | 1.68 | 1.68 | -0.59% | 564,790 |
| May 16, 2025 | 1.63 | 1.72 | 1.62 | 1.69 | 1.69 | 4.32% | 470,973 |
| May 15, 2025 | 1.75 | 1.79 | 1.56 | 1.62 | 1.62 | -10.00% | 948,929 |
| May 14, 2025 | 1.95 | 2.09 | 1.79 | 1.80 | 1.80 | -6.74% | 622,235 |
| May 13, 2025 | 2.05 | 2.12 | 1.79 | 1.93 | 1.93 | -8.53% | 1,431,363 |
| May 12, 2025 | 2.05 | 2.17 | 2.03 | 2.11 | 2.11 | 11.05% | 1,024,503 |
| May 9, 2025 | 1.98 | 1.99 | 1.89 | 1.90 | 1.90 | -3.55% | 312,312 |
| May 8, 2025 | 1.85 | 1.99 | 1.83 | 1.97 | 1.97 | 8.84% | 503,433 |
| May 7, 2025 | 1.82 | 1.88 | 1.80 | 1.81 | 1.81 | - | 416,321 |
| May 6, 2025 | 1.80 | 1.93 | 1.79 | 1.81 | 1.81 | -0.55% | 375,954 |
| May 5, 2025 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 404,742 |
| May 2, 2025 | 1.78 | 1.89 | 1.75 | 1.86 | 1.86 | 5.08% | 434,333 |
| May 1, 2025 | 1.69 | 1.83 | 1.66 | 1.77 | 1.77 | 4.12% | 533,480 |
| Apr 30, 2025 | 1.68 | 1.73 | 1.62 | 1.70 | 1.70 | -0.58% | 520,383 |
| Apr 29, 2025 | 1.83 | 1.83 | 1.68 | 1.71 | 1.71 | -5.52% | 711,874 |
| Apr 28, 2025 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 4.62% | 768,798 |
| Apr 25, 2025 | 1.76 | 1.77 | 1.62 | 1.73 | 1.73 | -3.89% | 929,967 |
| Apr 24, 2025 | 1.79 | 1.82 | 1.67 | 1.80 | 1.80 | 2.27% | 1,120,949 |
| Apr 23, 2025 | 2.04 | 2.06 | 1.74 | 1.76 | 1.76 | -10.20% | 956,829 |
| Apr 22, 2025 | 1.98 | 2.01 | 1.87 | 1.96 | 1.96 | 1.55% | 530,372 |
| Apr 21, 2025 | 1.98 | 1.99 | 1.84 | 1.93 | 1.93 | -2.53% | 777,231 |
| Apr 17, 2025 | 2.14 | 2.19 | 1.96 | 1.98 | 1.98 | -7.04% | 664,305 |
| Apr 16, 2025 | 2.09 | 2.18 | 2.06 | 2.13 | 2.13 | -5.75% | 562,688 |
| Apr 15, 2025 | 2.36 | 2.39 | 2.22 | 2.26 | 2.26 | -3.83% | 428,340 |
| Apr 14, 2025 | 2.48 | 2.48 | 2.28 | 2.35 | 2.35 | -1.67% | 484,049 |
| Apr 11, 2025 | 2.34 | 2.42 | 2.27 | 2.39 | 2.39 | 2.58% | 546,780 |
| Apr 10, 2025 | 2.27 | 2.43 | 2.19 | 2.33 | 2.33 | -5.28% | 715,859 |
| Apr 9, 2025 | 1.98 | 2.49 | 1.97 | 2.46 | 2.46 | 21.18% | 849,231 |
| Apr 8, 2025 | 2.33 | 2.36 | 1.97 | 2.03 | 2.03 | -7.31% | 1,302,443 |
| Apr 7, 2025 | 2.07 | 2.40 | 2.01 | 2.19 | 2.19 | 1.86% | 1,127,818 |
| Apr 4, 2025 | 2.24 | 2.26 | 2.03 | 2.15 | 2.15 | -4.87% | 941,346 |
| Apr 3, 2025 | 2.39 | 2.41 | 2.25 | 2.26 | 2.26 | -9.60% | 881,889 |
| Apr 2, 2025 | 2.52 | 2.58 | 2.45 | 2.50 | 2.50 | -3.47% | 716,094 |
| Apr 1, 2025 | 2.62 | 2.70 | 2.56 | 2.59 | 2.59 | -1.52% | 700,369 |
| Mar 31, 2025 | 2.60 | 2.70 | 2.49 | 2.63 | 2.63 | -2.23% | 941,250 |
| Mar 28, 2025 | 2.68 | 2.75 | 2.55 | 2.69 | 2.69 | -1.10% | 1,050,446 |
| Mar 27, 2025 | 2.70 | 2.83 | 2.62 | 2.72 | 2.72 | -0.73% | 631,697 |
| Mar 26, 2025 | 2.90 | 2.91 | 2.73 | 2.74 | 2.74 | -5.52% | 521,257 |
| Mar 25, 2025 | 3.18 | 3.19 | 2.88 | 2.90 | 2.90 | -9.38% | 872,882 |
| Mar 24, 2025 | 3.01 | 3.25 | 3.01 | 3.20 | 3.20 | 8.84% | 1,002,778 |
| Mar 21, 2025 | 2.93 | 2.97 | 2.85 | 2.94 | 2.94 | -2.97% | 1,204,299 |