NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.820
-0.130 (-4.41%)
At close: Nov 14, 2025, 4:00 PM EST
2.775
-0.045 (-1.60%)
After-hours: Nov 14, 2025, 7:00 PM EST
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.25 | 3.01 | 2.22 | 2.82 | 2.82 | -4.41% | 2,535,423 |
| Nov 13, 2025 | 3.20 | 3.25 | 2.82 | 2.95 | 2.95 | -10.06% | 2,386,338 |
| Nov 12, 2025 | 3.38 | 3.42 | 3.21 | 3.28 | 3.28 | -0.91% | 850,355 |
| Nov 11, 2025 | 3.32 | 3.37 | 3.21 | 3.31 | 3.31 | -2.36% | 1,116,111 |
| Nov 10, 2025 | 3.60 | 3.63 | 3.35 | 3.39 | 3.39 | -1.17% | 1,262,838 |
| Nov 7, 2025 | 3.25 | 3.48 | 3.17 | 3.43 | 3.43 | 3.00% | 1,466,234 |
| Nov 6, 2025 | 3.59 | 3.60 | 3.31 | 3.33 | 3.33 | -7.50% | 1,319,850 |
| Nov 5, 2025 | 3.54 | 3.72 | 3.50 | 3.60 | 3.60 | 1.12% | 1,555,749 |
| Nov 4, 2025 | 3.78 | 3.93 | 3.54 | 3.56 | 3.56 | -8.95% | 1,766,030 |
| Nov 3, 2025 | 3.83 | 4.01 | 3.63 | 3.91 | 3.91 | 2.36% | 1,366,677 |
| Oct 31, 2025 | 4.01 | 4.07 | 3.69 | 3.82 | 3.82 | -3.78% | 1,314,026 |
| Oct 30, 2025 | 4.02 | 4.11 | 3.65 | 3.97 | 3.97 | -4.11% | 3,019,097 |
| Oct 29, 2025 | 3.90 | 4.32 | 3.72 | 4.14 | 4.14 | 20.00% | 5,577,735 |
| Oct 28, 2025 | 3.59 | 3.62 | 3.42 | 3.45 | 3.45 | -6.50% | 1,197,246 |
| Oct 27, 2025 | 3.76 | 3.85 | 3.57 | 3.69 | 3.69 | 0.82% | 1,674,218 |
| Oct 24, 2025 | 3.54 | 3.85 | 3.54 | 3.66 | 3.66 | 2.23% | 1,789,406 |
| Oct 23, 2025 | 3.41 | 4.07 | 3.33 | 3.58 | 3.58 | 6.87% | 3,608,839 |
| Oct 22, 2025 | 3.47 | 3.51 | 3.22 | 3.35 | 3.35 | -4.83% | 1,448,524 |
| Oct 21, 2025 | 3.51 | 3.58 | 3.38 | 3.52 | 3.52 | - | 1,510,064 |
| Oct 20, 2025 | 3.71 | 3.85 | 3.51 | 3.52 | 3.52 | -1.68% | 2,049,546 |
| Oct 17, 2025 | 4.00 | 4.03 | 3.54 | 3.58 | 3.58 | -12.04% | 2,421,730 |
| 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 |