NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.950
+0.330 (20.37%)
At close: Aug 14, 2026, 4:00 PM EDT
1.960
+0.010 (0.51%)
After-hours: Aug 14, 2026, 7:59 PM EDT
NET Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.46 | 1.60 | 1.46 | 1.55 | 1.55 | 5.44% | 992,078 |
| Jul 14, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | 1.38% | 969,212 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -7.05% | 658,701 |
| Jul 10, 2026 | 1.65 | 1.66 | 1.50 | 1.56 | 1.56 | -6.59% | 748,783 |
| Jul 9, 2026 | 1.64 | 1.70 | 1.60 | 1.67 | 1.67 | 3.73% | 775,140 |
| Jul 8, 2026 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | -0.62% | 609,132 |
| Jul 7, 2026 | 1.68 | 1.69 | 1.59 | 1.62 | 1.62 | -3.57% | 1,070,219 |
| Jul 6, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | 1.82% | 330,500 |
| Jul 2, 2026 | 1.67 | 1.74 | 1.64 | 1.65 | 1.65 | -1.20% | 498,729 |
| Jul 1, 2026 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | - | 607,152 |
| Jun 30, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | - | 403,574 |
| Jun 29, 2026 | 1.66 | 1.75 | 1.59 | 1.67 | 1.67 | 1.83% | 788,712 |
| Jun 26, 2026 | 1.74 | 1.76 | 1.64 | 1.64 | 1.64 | -7.34% | 1,462,001 |
| Jun 25, 2026 | 1.74 | 1.78 | 1.65 | 1.77 | 1.77 | 3.51% | 818,787 |
| Jun 24, 2026 | 1.67 | 1.78 | 1.62 | 1.71 | 1.71 | 1.18% | 968,417 |
| Jun 23, 2026 | 1.67 | 1.79 | 1.65 | 1.69 | 1.69 | - | 915,758 |
| Jun 22, 2026 | 1.83 | 1.84 | 1.68 | 1.69 | 1.69 | -7.65% | 1,093,739 |
| Jun 18, 2026 | 1.65 | 1.86 | 1.65 | 1.83 | 1.83 | 12.27% | 948,000 |
| Jun 17, 2026 | 1.73 | 1.80 | 1.59 | 1.63 | 1.63 | -5.78% | 915,753 |
| Jun 16, 2026 | 1.73 | 1.83 | 1.71 | 1.73 | 1.73 | -0.57% | 542,920 |
| Jun 15, 2026 | 1.75 | 1.83 | 1.74 | 1.74 | 1.74 | 2.35% | 580,722 |
| Jun 12, 2026 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | -1.16% | 492,653 |
| Jun 11, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 353,133 |
| Jun 10, 2026 | 1.67 | 1.73 | 1.64 | 1.67 | 1.67 | -0.60% | 707,966 |
| Jun 9, 2026 | 1.65 | 1.74 | 1.63 | 1.68 | 1.68 | 1.82% | 729,697 |
| Jun 8, 2026 | 1.71 | 1.74 | 1.64 | 1.65 | 1.65 | -0.60% | 690,510 |
| Jun 5, 2026 | 1.82 | 1.84 | 1.59 | 1.66 | 1.66 | -10.27% | 971,136 |
| Jun 4, 2026 | 1.92 | 1.96 | 1.84 | 1.85 | 1.85 | -2.63% | 725,629 |