NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.830
+0.050 (2.81%)
At close: Apr 28, 2026, 4:00 PM EDT
1.830
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:48 PM EDT
NET Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.77 | 1.84 | 1.74 | 1.83 | - | 2.81% | 369,500 |
| Apr 27, 2026 | 1.72 | 1.80 | 1.71 | 1.78 | 1.78 | 2.89% | 515,523 |
| Apr 24, 2026 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 389,821 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -1.73% | 465,897 |
| Apr 22, 2026 | 1.65 | 1.82 | 1.65 | 1.73 | 1.73 | 6.79% | 657,094 |
| Apr 21, 2026 | 1.68 | 1.72 | 1.62 | 1.62 | 1.62 | -2.99% | 470,537 |
| Apr 20, 2026 | 1.66 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 507,357 |
| Apr 17, 2026 | 1.65 | 1.85 | 1.64 | 1.69 | 1.69 | 5.62% | 1,520,858 |
| Apr 16, 2026 | 1.65 | 1.66 | 1.54 | 1.60 | 1.60 | -1.84% | 563,162 |
| Apr 15, 2026 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 4.49% | 676,722 |
| Apr 14, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 502,940 |
| Apr 13, 2026 | 1.49 | 1.58 | 1.48 | 1.53 | 1.53 | 1.32% | 430,158 |
| 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% | 230,835 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.55 | 1.56 | 1.56 | 2.63% | 362,683 |
| Apr 7, 2026 | 1.51 | 1.55 | 1.46 | 1.52 | 1.52 | -1.30% | 508,314 |
| Apr 6, 2026 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | -1.28% | 257,729 |
| Apr 2, 2026 | 1.52 | 1.57 | 1.48 | 1.56 | 1.56 | 0.65% | 613,268 |
| Apr 1, 2026 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | -0.64% | 768,680 |
| Mar 31, 2026 | 1.53 | 1.64 | 1.53 | 1.56 | 1.56 | 4.70% | 628,691 |
| Mar 30, 2026 | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | -4.49% | 941,190 |
| Mar 27, 2026 | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -5.45% | 1,046,021 |
| Mar 26, 2026 | 1.72 | 1.80 | 1.62 | 1.65 | 1.65 | -5.71% | 556,932 |
| Mar 25, 2026 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | 3.55% | 514,138 |
| Mar 24, 2026 | 1.71 | 1.73 | 1.64 | 1.69 | 1.69 | -2.31% | 526,744 |
| Mar 23, 2026 | 1.73 | 1.79 | 1.69 | 1.73 | 1.73 | 3.59% | 550,389 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 1,215,006 |
| Mar 19, 2026 | 1.66 | 1.72 | 1.59 | 1.71 | 1.71 | 1.79% | 652,166 |
| Mar 18, 2026 | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -5.08% | 563,861 |
| 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% | 735,546 |
| Mar 13, 2026 | 1.91 | 1.94 | 1.71 | 1.71 | 1.71 | -8.56% | 941,175 |
| Mar 12, 2026 | 1.90 | 1.97 | 1.87 | 1.87 | 1.87 | -1.58% | 891,021 |
| Mar 11, 2026 | 1.88 | 2.01 | 1.88 | 1.90 | 1.90 | -0.52% | 885,525 |
| Mar 10, 2026 | 1.86 | 2.02 | 1.85 | 1.91 | 1.91 | -1.55% | 1,203,662 |
| Mar 9, 2026 | 1.89 | 1.96 | 1.85 | 1.94 | 1.94 | -0.51% | 863,372 |
| Mar 6, 2026 | 1.97 | 1.99 | 1.89 | 1.95 | 1.95 | -2.99% | 650,108 |
| Mar 5, 2026 | 1.97 | 2.04 | 1.94 | 2.01 | 2.01 | -0.50% | 1,034,528 |
| Mar 4, 2026 | 2.02 | 2.07 | 1.94 | 2.02 | 2.02 | - | 436,080 |
| Mar 3, 2026 | 2.03 | 2.11 | 1.99 | 2.02 | 2.02 | -4.72% | 1,286,265 |
| Mar 2, 2026 | 1.88 | 2.12 | 1.88 | 2.12 | 2.12 | 9.84% | 885,991 |
| Feb 27, 2026 | 1.93 | 2.01 | 1.89 | 1.93 | 1.93 | -1.53% | 567,034 |
| Feb 26, 2026 | 1.90 | 2.00 | 1.87 | 1.96 | 1.96 | 3.16% | 610,522 |
| Feb 25, 2026 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 473,957 |
| Feb 24, 2026 | 1.83 | 2.00 | 1.81 | 1.95 | 1.95 | 5.41% | 604,403 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.69 | 1.85 | 1.85 | -5.61% | 1,906,171 |
| Feb 20, 2026 | 2.13 | 2.13 | 1.94 | 1.96 | 1.96 | -9.68% | 1,008,602 |
| Feb 19, 2026 | 2.07 | 2.18 | 2.05 | 2.17 | 2.17 | 3.83% | 620,740 |
| Feb 18, 2026 | 2.14 | 2.14 | 2.04 | 2.09 | 2.09 | -1.42% | 627,807 |
| Feb 17, 2026 | 2.10 | 2.14 | 2.02 | 2.12 | 2.12 | -0.47% | 424,909 |