NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.730
-0.010 (-0.36%)
Mar 27, 2025, 9:55 AM EDT - Market open
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 3.04 | 3.23 | 2.96 | 3.03 | 3.03 | -2.26% | 1,005,400 |
| Mar 19, 2025 | 3.09 | 3.18 | 3.04 | 3.10 | 3.10 | 0.32% | 1,349,881 |
| Mar 18, 2025 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | -4.33% | 1,338,033 |
| Mar 17, 2025 | 3.25 | 3.43 | 3.21 | 3.23 | 3.23 | -0.62% | 1,391,133 |
| Mar 14, 2025 | 3.16 | 3.25 | 3.00 | 3.25 | 3.25 | 5.86% | 1,518,642 |
| Mar 13, 2025 | 3.21 | 3.38 | 3.01 | 3.07 | 3.07 | -4.66% | 1,310,518 |
| Mar 12, 2025 | 3.17 | 3.24 | 2.86 | 3.22 | 3.22 | - | 2,807,037 |
| Mar 11, 2025 | 3.15 | 3.30 | 2.76 | 3.22 | 3.22 | -32.21% | 6,508,658 |
| Mar 10, 2025 | 5.25 | 5.33 | 2.28 | 4.75 | 4.75 | -31.46% | 14,420,637 |
| Mar 7, 2025 | 6.49 | 6.99 | 6.48 | 6.93 | 6.93 | 6.94% | 722,128 |
| Mar 6, 2025 | 6.55 | 6.66 | 6.38 | 6.48 | 6.48 | -3.86% | 463,079 |
| Mar 5, 2025 | 6.69 | 6.79 | 6.37 | 6.74 | 6.74 | 3.22% | 517,206 |
| Mar 4, 2025 | 6.52 | 6.63 | 6.17 | 6.53 | 6.53 | -1.06% | 861,856 |
| Mar 3, 2025 | 7.29 | 7.35 | 6.53 | 6.60 | 6.60 | -8.97% | 1,064,317 |
| Feb 28, 2025 | 7.09 | 7.32 | 7.04 | 7.25 | 7.25 | 1.54% | 307,020 |
| Feb 27, 2025 | 7.51 | 7.51 | 7.14 | 7.14 | 7.14 | -3.77% | 449,671 |
| Feb 26, 2025 | 7.40 | 7.60 | 7.34 | 7.42 | 7.42 | 1.92% | 275,289 |
| Feb 25, 2025 | 7.15 | 7.35 | 6.82 | 7.28 | 7.28 | 1.25% | 502,287 |
| Feb 24, 2025 | 7.69 | 7.70 | 6.95 | 7.19 | 7.19 | -6.01% | 527,552 |
| Feb 21, 2025 | 8.24 | 8.24 | 7.58 | 7.65 | 7.65 | -6.25% | 923,869 |
| Feb 20, 2025 | 8.02 | 8.20 | 7.63 | 8.16 | 8.16 | 2.00% | 428,092 |
| Feb 19, 2025 | 7.67 | 8.27 | 7.53 | 8.00 | 8.00 | 3.76% | 585,739 |
| Feb 18, 2025 | 7.81 | 7.86 | 7.60 | 7.71 | 7.71 | -0.39% | 437,458 |
| Feb 14, 2025 | 7.93 | 8.04 | 7.65 | 7.74 | 7.74 | -1.78% | 327,650 |
| Feb 13, 2025 | 8.03 | 8.09 | 7.67 | 7.88 | 7.88 | -0.88% | 424,102 |
| Feb 12, 2025 | 7.90 | 8.22 | 7.80 | 7.95 | 7.95 | -2.09% | 454,423 |
| Feb 11, 2025 | 8.28 | 8.31 | 8.10 | 8.12 | 8.12 | -2.87% | 331,983 |
| Feb 10, 2025 | 8.37 | 8.50 | 8.26 | 8.36 | 8.36 | 0.48% | 234,820 |
| Feb 7, 2025 | 8.58 | 8.63 | 8.19 | 8.32 | 8.32 | -3.26% | 409,814 |
| Feb 6, 2025 | 8.77 | 8.87 | 8.57 | 8.60 | 8.60 | -0.69% | 334,817 |
| Feb 5, 2025 | 8.66 | 8.86 | 8.51 | 8.66 | 8.66 | 0.81% | 285,881 |
| Feb 4, 2025 | 8.47 | 8.65 | 8.40 | 8.59 | 8.59 | 1.66% | 343,121 |
| Feb 3, 2025 | 8.28 | 8.54 | 8.21 | 8.45 | 8.45 | -1.63% | 298,094 |
| Jan 31, 2025 | 8.80 | 8.98 | 8.59 | 8.59 | 8.59 | -1.38% | 342,082 |
| Jan 30, 2025 | 8.66 | 8.91 | 8.56 | 8.71 | 8.71 | 2.71% | 307,928 |
| Jan 29, 2025 | 8.24 | 8.58 | 8.02 | 8.48 | 8.48 | 3.29% | 417,142 |
| Jan 28, 2025 | 8.25 | 8.33 | 7.53 | 8.21 | 8.21 | -0.48% | 978,898 |
| Jan 27, 2025 | 9.45 | 9.45 | 8.23 | 8.25 | 8.25 | -17.25% | 1,180,882 |
| Jan 24, 2025 | 10.00 | 10.20 | 9.69 | 9.97 | 9.97 | -0.30% | 523,437 |
| Jan 23, 2025 | 9.50 | 10.13 | 9.39 | 10.00 | 10.00 | 4.28% | 741,057 |
| Jan 22, 2025 | 9.70 | 9.75 | 8.93 | 9.59 | 9.59 | -0.62% | 729,531 |
| Jan 21, 2025 | 9.37 | 9.95 | 9.30 | 9.65 | 9.65 | 3.76% | 611,666 |
| Jan 17, 2025 | 9.27 | 9.43 | 9.17 | 9.30 | 9.30 | 1.75% | 357,787 |
| Jan 16, 2025 | 9.08 | 9.19 | 8.90 | 9.14 | 9.14 | 0.88% | 479,910 |
| Jan 15, 2025 | 9.07 | 9.47 | 8.90 | 9.06 | 9.06 | 2.95% | 626,673 |
| Jan 14, 2025 | 9.25 | 9.47 | 8.71 | 8.80 | 8.80 | -3.93% | 620,458 |