NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.630
-0.080 (-4.68%)
At close: Sep 24, 2026, 4:00 PM EDT
1.622
-0.008 (-0.48%)
After-hours: Sep 24, 2026, 7:30 PM EDT
NET Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -1.30% | 590,363 |
| Aug 4, 2026 | 1.53 | 1.56 | 1.49 | 1.54 | 1.54 | 1.99% | 525,058 |
| Aug 3, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 5.59% | 275,568 |
| Jul 31, 2026 | 1.49 | 1.50 | 1.39 | 1.43 | 1.43 | -2.72% | 425,213 |
| Jul 30, 2026 | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | 8.09% | 730,887 |
| Jul 29, 2026 | 1.44 | 1.46 | 1.35 | 1.36 | 1.36 | -4.90% | 696,938 |
| Jul 28, 2026 | 1.45 | 1.52 | 1.40 | 1.43 | 1.43 | -1.38% | 788,274 |
| Jul 27, 2026 | 1.45 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 462,851 |
| Jul 24, 2026 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 666,626 |
| Jul 23, 2026 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 335,577 |
| Jul 22, 2026 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | -1.95% | 1,015,157 |
| Jul 21, 2026 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 757,049 |
| Jul 20, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 0.65% | 674,688 |
| Jul 17, 2026 | 1.49 | 1.59 | 1.46 | 1.54 | 1.54 | - | 697,963 |
| Jul 16, 2026 | 1.53 | 1.58 | 1.46 | 1.54 | 1.54 | -0.65% | 809,653 |