NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.650
-0.020 (-1.20%)
At close: Jul 2, 2026, 4:00 PM EDT
1.670
+0.020 (1.21%)
After-hours: Jul 2, 2026, 7:47 PM EDT
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2.10 | 2.10 | 1.88 | 1.90 | 1.90 | -9.09% | 872,187 |
| Jun 2, 2026 | 2.01 | 2.15 | 2.00 | 2.09 | 2.09 | 1.95% | 993,985 |
| Jun 1, 2026 | 1.96 | 2.21 | 1.96 | 2.05 | 2.05 | 1.99% | 1,302,040 |
| May 29, 2026 | 2.00 | 2.06 | 1.90 | 2.01 | 2.01 | 0.50% | 725,411 |
| May 28, 2026 | 2.00 | 2.05 | 1.94 | 2.00 | 2.00 | -0.50% | 567,752 |
| May 27, 2026 | 2.04 | 2.07 | 1.96 | 2.01 | 2.01 | -1.95% | 638,237 |
| May 26, 2026 | 2.00 | 2.14 | 1.97 | 2.05 | 2.05 | 6.22% | 1,591,922 |
| 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 |