NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
0.8400
-0.0258 (-2.98%)
At close: Nov 4, 2026, 4:00 PM EST
0.8279
-0.0121 (-1.44%)
After-hours: Nov 4, 2026, 7:00 PM EST
NET Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.90 | 0.92 | 0.82 | 0.84 | 0.84 | -2.98% | 403,770 |
| Nov 3, 2026 | 0.85 | 0.91 | 0.84 | 0.87 | 0.87 | 1.86% | 372,127 |
| Nov 2, 2026 | 0.84 | 0.92 | 0.84 | 0.85 | 0.85 | 1.94% | 365,590 |
| Oct 30, 2026 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | -0.25% | 746,372 |
| Oct 29, 2026 | 0.89 | 0.92 | 0.83 | 0.84 | 0.84 | -6.46% | 657,624 |
| Oct 28, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -7.14% | 712,611 |
| Oct 27, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 4.12% | 446,218 |
| Oct 26, 2026 | 0.90 | 0.95 | 0.87 | 0.92 | 0.92 | 1.56% | 503,298 |
| Oct 23, 2026 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -2.97% | 530,104 |
| Oct 22, 2026 | 1.01 | 1.02 | 0.89 | 0.94 | 0.94 | -8.94% | 1,167,636 |
| Oct 21, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 350,741 |
| Oct 20, 2026 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 2.97% | 532,720 |
| Oct 19, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 290,998 |
| Oct 16, 2026 | 1.09 | 1.10 | 0.99 | 1.00 | 1.00 | -9.09% | 467,260 |
| Oct 15, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | 0.92% | 778,601 |
| 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 |