NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.085
-0.005 (-0.46%)
Oct 15, 2026, 1:04 PM EDT - Market open
NET Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.08 | 1.10 | 1.03 | 1.09 | 1.09 | -0.46% | 342,155 |
| Oct 14, 2026 | 1.16 | 1.18 | 1.05 | 1.09 | 1.09 | -8.40% | 1,226,853 |
| Oct 13, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -3.25% | 391,535 |
| Oct 12, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | - | 431,543 |
| Oct 9, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 347,880 |
| Oct 8, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 590,701 |
| Oct 7, 2026 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 595,419 |
| Oct 6, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 592,301 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -7.19% | 675,689 |
| Oct 2, 2026 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -2.11% | 579,540 |
| Oct 1, 2026 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -4.70% | 644,010 |
| Sep 30, 2026 | 1.50 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 368,471 |
| Sep 29, 2026 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 489,961 |
| Sep 28, 2026 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -4.29% | 386,951 |
| Sep 25, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | - | 441,695 |
| Sep 24, 2026 | 1.70 | 1.74 | 1.62 | 1.63 | 1.63 | -4.68% | 587,017 |
| Sep 23, 2026 | 1.80 | 1.81 | 1.70 | 1.71 | 1.71 | -5.52% | 263,272 |
| Sep 22, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 1.12% | 431,265 |
| Sep 21, 2026 | 1.85 | 1.91 | 1.78 | 1.79 | 1.79 | -2.19% | 392,657 |
| Sep 18, 2026 | 1.82 | 1.84 | 1.76 | 1.83 | 1.83 | 0.55% | 919,090 |
| Sep 17, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 4.00% | 331,412 |
| Sep 16, 2026 | 1.81 | 1.82 | 1.70 | 1.75 | 1.75 | -2.78% | 732,088 |
| Sep 15, 2026 | 1.80 | 1.86 | 1.78 | 1.80 | 1.80 | - | 395,895 |
| Sep 14, 2026 | 1.92 | 1.95 | 1.80 | 1.80 | 1.80 | -5.76% | 723,961 |
| Sep 11, 2026 | 1.86 | 1.94 | 1.83 | 1.91 | 1.91 | 4.95% | 722,981 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.79 | 1.82 | 1.82 | -1.62% | 389,040 |
| Sep 9, 2026 | 1.86 | 1.89 | 1.77 | 1.85 | 1.85 | -2.63% | 951,135 |
| Sep 8, 2026 | 1.94 | 2.00 | 1.87 | 1.90 | 1.90 | -1.55% | 833,847 |
| Sep 4, 2026 | 1.80 | 1.94 | 1.80 | 1.93 | 1.93 | 6.04% | 745,063 |
| Sep 3, 2026 | 1.80 | 1.84 | 1.77 | 1.82 | 1.82 | 2.82% | 394,574 |
| Sep 2, 2026 | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | 1.14% | 575,089 |
| Sep 1, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 580,592 |
| Aug 31, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -2.73% | 507,533 |
| Aug 28, 2026 | 1.89 | 1.95 | 1.80 | 1.83 | 1.83 | -3.17% | 541,152 |
| Aug 27, 2026 | 1.83 | 1.97 | 1.81 | 1.89 | 1.89 | 4.42% | 947,274 |
| Aug 26, 2026 | 1.93 | 1.99 | 1.81 | 1.81 | 1.81 | -7.18% | 832,851 |
| Aug 25, 2026 | 2.00 | 2.01 | 1.84 | 1.95 | 1.95 | -2.01% | 1,581,748 |
| Aug 24, 2026 | 1.84 | 2.12 | 1.81 | 1.99 | 1.99 | 17.06% | 3,968,117 |
| Aug 21, 2026 | 1.68 | 1.74 | 1.64 | 1.70 | 1.70 | 2.41% | 570,360 |
| Aug 20, 2026 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 618,315 |
| Aug 19, 2026 | 1.70 | 1.72 | 1.63 | 1.67 | 1.67 | 1.21% | 524,869 |
| Aug 18, 2026 | 1.70 | 1.83 | 1.64 | 1.65 | 1.65 | -4.62% | 957,914 |
| Aug 17, 2026 | 1.92 | 2.00 | 1.69 | 1.73 | 1.73 | -11.28% | 1,289,744 |
| Aug 14, 2026 | 1.56 | 2.07 | 1.56 | 1.95 | 1.95 | 20.37% | 4,020,683 |
| Aug 13, 2026 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | -0.61% | 887,310 |
| Aug 12, 2026 | 1.65 | 1.67 | 1.57 | 1.63 | 1.63 | 0.62% | 544,014 |
| Aug 11, 2026 | 1.57 | 1.64 | 1.54 | 1.62 | 1.62 | 3.18% | 410,854 |
| Aug 10, 2026 | 1.52 | 1.59 | 1.50 | 1.57 | 1.57 | 3.29% | 374,186 |
| Aug 7, 2026 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 1.33% | 331,508 |
| Aug 6, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 458,440 |