NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.275
+0.055 (4.51%)
At close: Sep 17, 2025, 4:00 PM EDT
1.260
-0.015 (-1.18%)
After-hours: Sep 17, 2025, 6:48 PM EDT

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20251.221.301.221.28-4.51%97,977
Sep 16, 20251.231.231.201.221.22-0.81%133,038
Sep 15, 20251.291.321.201.231.23-2.38%275,468
Sep 12, 20251.301.301.231.261.26-0.79%168,209
Sep 11, 20251.271.281.261.271.27-38,443
Sep 10, 20251.281.341.241.271.271.60%57,401
Sep 9, 20251.271.321.241.251.25-1.96%255,681
Sep 8, 20251.311.351.261.281.28-3.41%136,695
Sep 5, 20251.301.341.281.321.323.13%92,080
Sep 4, 20251.271.311.251.281.28-3.76%74,300
Sep 3, 20251.421.421.291.331.33-4.32%203,432
Sep 2, 20251.401.451.371.391.39-6.71%132,701
Aug 29, 20251.461.521.461.491.494.93%124,544
Aug 28, 20251.441.451.421.421.42-3.40%53,488
Aug 27, 20251.381.471.301.471.477.30%207,394
Aug 26, 20251.411.411.341.371.37-2.84%171,300
Aug 25, 20251.421.451.391.411.41-1.40%108,642
Aug 22, 20251.351.461.341.431.4311.28%363,137
Aug 21, 20251.241.291.221.291.297.08%66,573
Aug 20, 20251.221.221.141.201.200.42%120,268
Aug 19, 20251.251.281.191.201.20-7.36%294,032
Aug 18, 20251.311.351.271.291.29-3.44%81,165
Aug 15, 20251.301.361.301.341.343.17%27,730
Aug 14, 20251.291.331.271.301.30-5.13%174,508
Aug 13, 20251.331.411.201.371.37-0.36%262,764
Aug 12, 20251.351.411.321.371.37-1.08%167,147
Aug 11, 20251.351.451.301.391.3917.37%304,418
Aug 8, 20251.201.251.181.181.18-6.35%226,266
Aug 7, 20251.251.291.231.261.262.44%72,066
Aug 6, 20251.211.251.201.231.230.82%71,566
Aug 5, 20251.241.271.201.221.22-0.81%49,257
Aug 4, 20251.241.271.181.231.235.13%120,035
Aug 1, 20251.201.231.151.171.17-2.09%221,712
Jul 31, 20251.251.331.181.201.20-4.40%317,001
Jul 30, 20251.341.341.241.251.25-7.41%192,805
Jul 29, 20251.431.431.331.351.35-5.59%129,547
Jul 28, 20251.501.521.411.431.43-4.03%228,634
Jul 25, 20251.551.551.451.491.49-1.97%131,711
Jul 24, 20251.581.581.491.521.52-7.03%248,890
Jul 23, 20251.601.671.591.641.64-0.30%271,844
Jul 22, 20251.651.761.511.641.64-9.89%575,399
Jul 21, 20251.702.041.701.821.8216.67%1,386,272
Jul 18, 20251.681.811.521.561.565.41%1,760,149
Jul 17, 20251.281.701.261.481.4815.62%1,064,966
Jul 16, 20251.271.441.241.281.280.79%101,149
Jul 15, 20251.111.461.111.271.2714.41%769,049
Jul 14, 20251.091.141.091.111.110.91%76,791
Jul 11, 20251.081.141.081.101.100.92%171,922
Jul 10, 20251.101.101.081.091.091.87%33,971
Jul 9, 20251.091.101.061.071.07-2.28%28,422