NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.87	0.90	0.85	0.88	0.88	1.74%	464,868
Mar 10, 2026	0.83	0.89	0.83	0.86	0.86	3.61%	513,955
Mar 9, 2026	0.80	0.84	0.75	0.83	0.83	0.52%	389,232
Mar 6, 2026	0.89	0.89	0.82	0.83	0.83	-4.54%	408,499
Mar 5, 2026	0.91	0.92	0.83	0.87	0.87	-5.39%	566,225
Mar 4, 2026	0.89	0.93	0.87	0.91	0.91	6.17%	250,420
Mar 3, 2026	0.95	0.95	0.83	0.86	0.86	-9.54%	826,161
Mar 2, 2026	0.94	1.00	0.91	0.95	0.95	0.21%	643,749
Feb 27, 2026	0.95	0.97	0.93	0.95	0.95	-2.54%	517,022
Feb 26, 2026	0.95	1.02	0.93	0.97	0.97	2.61%	655,182
Feb 25, 2026	0.94	0.96	0.91	0.95	0.95	4.33%	378,794
Feb 24, 2026	0.85	0.94	0.85	0.91	0.91	5.88%	273,181
Feb 23, 2026	0.87	0.88	0.83	0.86	0.86	-2.82%	624,037
Feb 20, 2026	0.87	0.91	0.87	0.89	0.89	0.57%	532,910
Feb 19, 2026	0.89	0.90	0.85	0.88	0.88	-0.56%	324,731
Feb 18, 2026	0.90	0.90	0.87	0.89	0.89	1.72%	624,545
Feb 17, 2026	0.91	0.95	0.84	0.87	0.87	-3.33%	651,596
Feb 13, 2026	0.91	0.92	0.86	0.90	0.90	2.62%	603,784
Feb 12, 2026	0.91	0.93	0.88	0.88	0.88	-5.70%	670,541
Feb 11, 2026	0.96	0.97	0.92	0.93	0.93	-1.59%	288,760
Feb 10, 2026	0.94	0.96	0.93	0.95	0.95	3.85%	346,873
Feb 9, 2026	0.91	0.92	0.88	0.91	0.91	-	650,229
Feb 6, 2026	0.88	0.94	0.88	0.91	0.91	4.60%	965,649
Feb 5, 2026	0.92	0.92	0.83	0.87	0.87	-6.45%	1,750,540
Feb 4, 2026	0.96	0.97	0.92	0.93	0.93	-4.08%	1,714,548
Feb 3, 2026	0.97	0.99	0.95	0.97	0.97	3.04%	1,202,698
Feb 2, 2026	0.99	1.00	0.94	0.94	0.94	-4.47%	976,832
Jan 30, 2026	1.03	1.07	0.98	0.99	0.99	-5.29%	1,099,466
Jan 29, 2026	1.13	1.13	1.02	1.04	1.04	-7.14%	1,212,892
Jan 28, 2026	1.14	1.17	1.12	1.12	1.12	-0.88%	700,507
Jan 27, 2026	1.13	1.15	1.09	1.13	1.13	0.89%	717,115
Jan 26, 2026	1.17	1.19	1.12	1.12	1.12	0.90%	1,450,015
Jan 23, 2026	1.13	1.14	1.09	1.11	1.11	-0.89%	1,118,998
Jan 22, 2026	1.07	1.15	1.07	1.12	1.12	5.66%	1,519,575
Jan 21, 2026	1.08	1.10	1.02	1.06	1.06	-1.85%	1,480,313
Jan 20, 2026	1.15	1.17	1.06	1.08	1.08	-5.26%	1,436,323
Jan 16, 2026	1.10	1.21	1.10	1.14	1.14	-16.18%	3,112,393
Jan 15, 2026	1.40	1.41	1.35	1.36	1.36	-2.16%	865,866
Jan 14, 2026	1.38	1.42	1.38	1.39	1.39	-1.42%	1,186,114
Jan 13, 2026	1.43	1.45	1.39	1.41	1.41	-1.40%	1,053,037
Jan 12, 2026	1.45	1.46	1.40	1.43	1.43	-4.03%	1,165,483
Jan 9, 2026	1.57	1.57	1.46	1.49	1.49	-5.10%	1,365,672
Jan 8, 2026	1.41	1.62	1.38	1.57	1.57	12.95%	4,924,850
Jan 7, 2026	1.49	1.51	1.38	1.39	1.39	-6.08%	1,520,333
Jan 6, 2026	1.48	1.48	1.36	1.48	1.48	15.62%	3,578,549
Jan 5, 2026	1.13	1.34	1.13	1.28	1.28	17.43%	2,512,239
Jan 2, 2026	1.02	1.15	1.02	1.09	1.09	7.92%	1,102,635
Dec 31, 2025	1.05	1.05	0.99	1.01	1.01	-1.94%	1,127,375
Dec 30, 2025	1.06	1.08	1.01	1.03	1.03	-5.50%	1,338,987
Dec 29, 2025	1.09	1.13	1.07	1.09	1.09	-	634,307