NET Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.90	1.97	1.88	1.93	1.93	2.66%	564,265
May 21, 2026	1.79	1.91	1.79	1.88	1.88	3.30%	582,186
May 20, 2026	1.83	1.88	1.75	1.82	1.82	-	646,180
May 19, 2026	1.94	1.94	1.80	1.82	1.82	-8.08%	615,332
May 18, 2026	2.10	2.25	1.96	1.98	1.98	-7.04%	1,176,796
May 15, 2026	2.17	2.28	2.01	2.13	2.13	-4.05%	1,167,083
May 14, 2026	2.38	2.39	2.17	2.22	2.22	-7.88%	845,530
May 13, 2026	2.47	2.49	2.26	2.41	2.41	-2.82%	1,275,214
May 12, 2026	2.10	2.51	1.83	2.48	2.48	21.57%	3,570,979
May 11, 2026	2.00	2.14	1.95	2.04	2.04	2.00%	810,554
May 8, 2026	2.07	2.07	1.92	2.00	2.00	-2.44%	739,392
May 7, 2026	2.18	2.24	2.03	2.05	2.05	-5.53%	908,220
May 6, 2026	2.06	2.18	1.97	2.17	2.17	6.37%	860,120
May 5, 2026	2.01	2.07	1.97	2.04	2.04	3.03%	806,488
May 4, 2026	1.97	2.08	1.94	1.98	1.98	-0.50%	832,294
May 1, 2026	1.93	2.02	1.89	1.99	1.99	4.19%	813,239
Apr 30, 2026	1.85	1.99	1.81	1.91	1.91	4.95%	846,063
Apr 29, 2026	1.80	1.89	1.72	1.82	1.82	-0.55%	1,051,202
Apr 28, 2026	1.77	1.84	1.74	1.83	1.83	2.81%	422,887
Apr 27, 2026	1.72	1.80	1.71	1.78	1.78	2.89%	516,023
Apr 24, 2026	1.71	1.75	1.67	1.73	1.73	1.76%	394,888
Apr 23, 2026	1.77	1.77	1.66	1.70	1.70	-1.73%	465,918
Apr 22, 2026	1.65	1.82	1.65	1.73	1.73	6.79%	660,598
Apr 21, 2026	1.68	1.72	1.62	1.62	1.62	-2.99%	472,219
Apr 20, 2026	1.66	1.70	1.60	1.67	1.67	-1.18%	512,674
Apr 17, 2026	1.65	1.85	1.64	1.69	1.69	5.62%	1,521,979
Apr 16, 2026	1.65	1.66	1.54	1.60	1.60	-1.84%	563,598
Apr 15, 2026	1.55	1.65	1.55	1.63	1.63	4.49%	682,327
Apr 14, 2026	1.53	1.58	1.53	1.56	1.56	1.96%	504,346
Apr 13, 2026	1.49	1.58	1.48	1.53	1.53	1.32%	431,267
Apr 10, 2026	1.51	1.54	1.49	1.51	1.51	-	382,084
Apr 9, 2026	1.52	1.57	1.51	1.51	1.51	-3.21%	232,004
Apr 8, 2026	1.63	1.65	1.55	1.56	1.56	2.63%	362,787
Apr 7, 2026	1.51	1.55	1.46	1.52	1.52	-1.30%	513,132
Apr 6, 2026	1.54	1.61	1.54	1.54	1.54	-1.28%	257,881
Apr 2, 2026	1.52	1.57	1.48	1.56	1.56	0.65%	613,314
Apr 1, 2026	1.62	1.63	1.54	1.55	1.55	-0.64%	768,944
Mar 31, 2026	1.53	1.64	1.53	1.56	1.56	4.70%	632,208
Mar 30, 2026	1.58	1.58	1.47	1.49	1.49	-4.49%	941,195
Mar 27, 2026	1.61	1.64	1.53	1.56	1.56	-5.45%	1,046,198
Mar 26, 2026	1.72	1.80	1.62	1.65	1.65	-5.71%	557,029
Mar 25, 2026	1.72	1.79	1.71	1.75	1.75	3.55%	515,285
Mar 24, 2026	1.71	1.73	1.64	1.69	1.69	-2.31%	526,761
Mar 23, 2026	1.73	1.79	1.69	1.73	1.73	3.59%	550,541
Mar 20, 2026	1.70	1.70	1.64	1.67	1.67	-2.34%	1,366,404
Mar 19, 2026	1.66	1.72	1.59	1.71	1.71	1.79%	661,370
Mar 18, 2026	1.74	1.76	1.66	1.68	1.68	-5.08%	563,962
Mar 17, 2026	1.69	1.84	1.69	1.77	1.77	4.73%	1,046,371
Mar 16, 2026	1.74	1.74	1.65	1.69	1.69	-1.17%	736,846
Mar 13, 2026	1.91	1.94	1.71	1.71	1.71	-8.56%	941,565