NET Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.91	1.92	1.69	1.85	1.85	-5.61%	1,906,171
Feb 20, 2026	2.13	2.13	1.94	1.96	1.96	-9.68%	1,008,602
Feb 19, 2026	2.07	2.18	2.05	2.17	2.17	3.83%	620,740
Feb 18, 2026	2.14	2.14	2.04	2.09	2.09	-1.42%	627,807
Feb 17, 2026	2.10	2.14	2.02	2.12	2.12	-0.47%	424,909
Feb 13, 2026	2.08	2.22	2.06	2.13	2.13	3.40%	902,944
Feb 12, 2026	1.99	2.08	1.93	2.06	2.06	3.00%	2,109,818
Feb 11, 2026	2.08	2.09	1.98	2.00	2.00	-1.48%	725,025
Feb 10, 2026	2.14	2.17	2.01	2.03	2.03	-5.14%	443,762
Feb 9, 2026	2.11	2.16	2.03	2.14	2.14	-	526,713
Feb 6, 2026	2.05	2.16	2.00	2.14	2.14	7.00%	668,823
Feb 5, 2026	2.15	2.17	1.96	2.00	2.00	-8.26%	1,112,914
Feb 4, 2026	2.29	2.29	2.10	2.18	2.18	-3.96%	983,302
Feb 3, 2026	2.34	2.43	2.20	2.27	2.27	-2.99%	572,916
Feb 2, 2026	2.31	2.43	2.29	2.34	2.34	-1.27%	550,072
Jan 30, 2026	2.37	2.39	2.26	2.37	2.37	-1.25%	1,400,267
Jan 29, 2026	2.33	2.42	2.27	2.40	2.40	2.56%	771,264
Jan 28, 2026	2.42	2.43	2.32	2.34	2.34	-1.27%	685,780
Jan 27, 2026	2.35	2.41	2.35	2.37	2.37	0.42%	543,334
Jan 26, 2026	2.44	2.44	2.31	2.36	2.36	-3.28%	915,369
Jan 23, 2026	2.47	2.50	2.39	2.44	2.44	-2.79%	739,117
Jan 22, 2026	2.57	2.62	2.48	2.51	2.51	-3.09%	670,387
Jan 21, 2026	2.52	2.61	2.45	2.59	2.59	4.86%	708,772
Jan 20, 2026	2.50	2.62	2.43	2.47	2.47	-6.44%	782,211
Jan 16, 2026	2.53	2.72	2.50	2.64	2.64	5.18%	1,632,642
Jan 15, 2026	2.79	2.79	2.50	2.51	2.51	-8.39%	1,066,237
Jan 14, 2026	2.78	2.78	2.63	2.74	2.74	-2.84%	820,468
Jan 13, 2026	2.81	2.89	2.77	2.82	2.82	0.71%	543,907
Jan 12, 2026	2.76	2.96	2.75	2.80	2.80	0.72%	597,931
Jan 9, 2026	2.76	2.81	2.69	2.78	2.78	2.21%	679,004
Jan 8, 2026	2.70	2.85	2.67	2.72	2.72	0.37%	778,777
Jan 7, 2026	2.73	2.75	2.63	2.71	2.71	-0.73%	503,094
Jan 6, 2026	2.73	2.77	2.61	2.73	2.73	0.74%	711,212
Jan 5, 2026	2.57	2.79	2.57	2.71	2.71	7.97%	1,199,622
Jan 2, 2026	2.32	2.54	2.30	2.51	2.51	10.09%	986,009
Dec 31, 2025	2.31	2.34	2.19	2.28	2.28	-1.30%	1,584,093
Dec 30, 2025	2.21	2.32	2.16	2.31	2.31	3.12%	1,928,142
Dec 29, 2025	2.15	2.26	2.13	2.24	2.24	2.28%	1,745,160
Dec 26, 2025	2.19	2.20	2.10	2.19	2.19	-1.35%	1,161,070
Dec 24, 2025	2.15	2.28	2.15	2.22	2.22	2.30%	1,540,942
Dec 23, 2025	2.20	2.24	2.12	2.17	2.17	-1.81%	1,293,328
Dec 22, 2025	2.33	2.36	2.21	2.21	2.21	-4.74%	817,797
Dec 19, 2025	2.39	2.46	2.30	2.32	2.32	-2.52%	1,147,595
Dec 18, 2025	2.41	2.46	2.32	2.38	2.38	1.71%	597,799
Dec 17, 2025	2.54	2.56	2.30	2.34	2.34	-7.14%	927,863
Dec 16, 2025	2.45	2.55	2.45	2.52	2.52	1.61%	745,613
Dec 15, 2025	2.58	2.60	2.43	2.48	2.48	-4.25%	1,142,542
Dec 12, 2025	2.70	2.75	2.54	2.59	2.59	-5.13%	557,301
Dec 11, 2025	2.66	2.78	2.61	2.73	2.73	1.11%	522,214
Dec 10, 2025	2.75	2.77	2.60	2.70	2.70	-3.23%	596,815