NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.080
-0.070 (-3.26%)
Jun 23, 2025, 4:00 PM - Market closed

NET Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20252.122.191.992.082.08-3.26%2,576,975
Jun 20, 20252.392.392.152.152.15-8.90%1,507,955
Jun 18, 20252.322.402.222.362.362.61%821,940
Jun 17, 20252.462.462.232.302.30-7.26%1,536,242
Jun 16, 20252.612.632.402.482.48-0.80%1,061,434
Jun 13, 20252.492.572.302.502.50-2.72%1,993,759
Jun 12, 20252.532.782.512.572.57-1.53%1,848,059
Jun 11, 20252.462.882.412.612.617.41%3,642,969
Jun 10, 20252.662.662.412.432.43-7.25%1,430,642
Jun 9, 20253.003.002.542.622.62-10.27%3,240,276
Jun 6, 20252.232.992.192.922.9235.81%5,755,534
Jun 5, 20252.462.472.112.152.15-10.42%2,937,751
Jun 4, 20252.752.772.362.402.40-13.04%3,082,055
Jun 3, 20252.272.852.122.762.7624.32%4,958,845
Jun 2, 20252.142.311.912.222.224.23%3,443,750
May 30, 20252.142.631.982.132.13-7.39%5,576,358
May 29, 20251.772.521.692.302.3031.43%9,471,250
May 28, 20251.621.771.611.751.758.02%789,276
May 27, 20251.631.681.581.621.622.53%784,315
May 23, 20251.541.621.491.581.583.27%655,812
May 22, 20251.511.571.481.531.532.00%414,850
May 21, 20251.571.591.501.501.50-5.66%761,636
May 20, 20251.671.681.591.591.59-5.36%626,574
May 19, 20251.711.751.561.681.68-0.59%564,790
May 16, 20251.631.721.621.691.694.32%470,973
May 15, 20251.751.791.561.621.62-10.00%948,929
May 14, 20251.952.091.791.801.80-6.74%622,235
May 13, 20252.052.121.791.931.93-8.53%1,431,363
May 12, 20252.052.172.032.112.1111.05%1,024,503
May 9, 20251.981.991.891.901.90-3.55%312,312
May 8, 20251.851.991.831.971.978.84%503,433
May 7, 20251.821.881.801.811.81-416,321
May 6, 20251.801.931.791.811.81-0.55%375,954
May 5, 20251.821.891.801.821.82-2.15%404,742
May 2, 20251.781.891.751.861.865.08%434,333
May 1, 20251.691.831.661.771.774.12%533,480
Apr 30, 20251.681.731.621.701.70-0.58%520,383
Apr 29, 20251.831.831.681.711.71-5.52%711,874
Apr 28, 20251.741.851.741.811.814.62%768,798
Apr 25, 20251.761.771.621.731.73-3.89%929,967
Apr 24, 20251.791.821.671.801.802.27%1,120,949
Apr 23, 20252.042.061.741.761.76-10.20%956,829
Apr 22, 20251.982.011.871.961.961.55%530,372
Apr 21, 20251.981.991.841.931.93-2.53%777,231
Apr 17, 20252.142.191.961.981.98-7.04%664,305
Apr 16, 20252.092.182.062.132.13-5.75%562,688
Apr 15, 20252.362.392.222.262.26-3.83%428,340
Apr 14, 20252.482.482.282.352.35-1.67%484,049
Apr 11, 20252.342.422.272.392.392.58%546,780
Apr 10, 20252.272.432.192.332.33-5.28%715,859