Skip to main content
NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.330
-0.070 (-5.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.401.411.321.331.33-5.67%201,762
Feb 20, 20251.421.441.391.411.41-1.40%119,321
Feb 19, 20251.421.481.401.431.43-2.05%108,253
Feb 18, 20251.471.501.441.461.461.39%121,577
Feb 14, 20251.421.481.401.441.442.86%137,010
Feb 13, 20251.401.421.381.401.400.72%53,788
Feb 12, 20251.421.441.371.391.39-2.80%89,748
Feb 11, 20251.461.471.411.431.43-3.38%115,629
Feb 10, 20251.491.491.461.481.481.37%53,483
Feb 7, 20251.571.571.451.461.46-8.18%234,511
Feb 6, 20251.581.671.571.591.592.58%314,322
Feb 5, 20251.471.621.471.551.556.16%270,746
Feb 4, 20251.431.491.421.461.462.10%159,774
Feb 3, 20251.461.471.421.431.43-2.05%324,584
Jan 31, 20251.481.521.461.461.46-143,771
Jan 30, 20251.511.511.451.461.46-2.67%165,473
Jan 29, 20251.491.551.491.501.503.09%76,658
Jan 28, 20251.511.511.431.461.46-7.91%313,611
Jan 27, 20251.601.621.531.581.58-1.56%196,304
Jan 24, 20251.581.701.551.611.610.94%396,704
Jan 23, 20251.571.601.571.591.591.27%106,625
Jan 22, 20251.591.601.571.571.57-1.26%116,481
Jan 21, 20251.701.701.521.591.59-10.67%352,083
Jan 17, 20251.741.801.721.781.783.49%125,999
Jan 16, 20251.721.781.681.721.72-4.97%256,889
Jan 15, 20251.751.851.751.811.815.85%131,408
Jan 14, 20251.711.731.651.711.71-0.58%112,849
Jan 13, 20251.751.781.721.721.72-7.53%245,530
Jan 10, 20251.911.911.771.861.86-4.12%191,453
Jan 8, 20252.052.051.891.941.94-6.28%92,470
Jan 7, 20252.002.191.992.072.078.95%279,021
Jan 6, 20251.981.981.881.901.90-4.04%209,336
Jan 3, 20251.931.981.901.981.983.66%144,184
Jan 2, 20251.841.931.841.911.916.11%112,365
Dec 31, 20241.811.851.761.801.80-160,878
Dec 30, 20241.801.861.751.801.80-1.10%267,269
Dec 27, 20241.951.981.791.821.821.68%415,787
Dec 26, 20241.881.881.771.791.791.13%178,464
Dec 24, 20241.701.791.701.771.774.12%68,498
Dec 23, 20241.671.751.641.701.703.03%140,158
Dec 20, 20241.651.741.591.651.650.61%188,270
Dec 19, 20241.661.661.501.641.64-1.80%319,432
Dec 18, 20241.701.881.621.671.676.37%1,006,570
Dec 17, 20241.611.671.511.571.571.29%1,024,938
Dec 16, 20241.561.581.541.551.55-0.64%1,285,498
Dec 13, 20241.591.611.541.561.56-3.11%93,567
Dec 12, 20241.641.641.591.611.61-100,709
Dec 11, 20241.691.701.591.611.61-3.88%91,492
Dec 10, 20241.731.731.671.681.68-3.18%179,555
Dec 9, 20241.801.801.711.731.73-2.26%83,969
Dec 6, 20241.781.841.731.771.77-1.12%112,926
Dec 5, 20241.831.841.781.791.79-2.19%76,710
Dec 4, 20241.901.921.821.831.83-3.68%136,354
Dec 3, 20241.971.971.831.901.90-2.06%111,108
Dec 2, 20241.951.991.911.941.94-2.02%102,664
Nov 29, 20242.002.041.971.981.98-75,136
Nov 27, 20242.072.071.961.981.98-26.39%421,947
Nov 26, 20242.692.692.692.692.69-14,089
Nov 25, 20242.422.732.382.692.6939.38%819,131
Nov 22, 20241.911.971.911.931.930.52%39,776
Nov 21, 20241.941.951.901.921.92-2.54%21,873
Nov 20, 20242.012.031.951.971.97-3.90%24,248
Nov 19, 20242.092.092.012.052.05-2.84%45,337
Nov 18, 20242.052.112.012.112.116.57%32,722
Nov 15, 20242.002.031.961.981.98-1.98%41,350
Nov 14, 20242.152.151.982.022.02-5.61%49,306
Nov 13, 20242.212.212.122.142.14-2.28%30,875
Nov 12, 20242.212.292.052.192.19-1.35%95,541
Nov 11, 20242.142.252.062.222.2218.09%323,551
Nov 8, 20241.901.901.821.881.88-2.08%19,683
Nov 7, 20241.901.961.811.921.924.35%56,130
Nov 6, 20241.881.891.751.841.844.55%67,110
Nov 5, 20241.791.821.741.761.762.92%23,734
Nov 4, 20241.791.791.681.711.71-6.04%72,692
Nov 1, 20241.861.881.801.821.82-0.82%32,290
Oct 31, 20241.851.851.781.841.84-1.87%46,669
Oct 30, 20241.981.981.871.871.87-8.33%56,847
Oct 29, 20242.152.152.002.042.04-2.86%25,894
Oct 28, 20242.112.142.052.102.102.94%39,375
Oct 25, 20242.122.122.002.042.04-0.97%50,404
Oct 24, 20242.092.112.042.062.06-0.96%25,613
Oct 23, 20242.142.172.072.082.08-6.31%26,126
Oct 22, 20242.202.242.162.222.220.91%20,862
Oct 21, 20242.142.252.082.202.207.84%104,639
Oct 18, 20242.042.041.992.042.044.08%20,144
Oct 17, 20242.052.051.901.961.96-7.11%53,805
Oct 16, 20242.172.172.072.112.11-2.31%46,323
Oct 15, 20242.202.222.152.162.16-2.70%35,568
Oct 14, 20242.302.312.182.222.22-3.48%65,521
Oct 11, 20242.382.382.182.302.30-4.17%85,241
Oct 10, 20242.352.492.322.402.405.26%200,925
Oct 9, 20242.132.282.102.282.2816.33%170,633
Oct 8, 20241.982.041.901.961.96-2.00%10,624
Oct 7, 20242.062.091.952.002.00-2.44%66,555
Oct 4, 20241.962.101.962.052.056.77%25,388
Oct 3, 20241.981.991.911.921.92-5.88%33,637
Oct 2, 20241.952.041.932.042.0410.27%132,435
Oct 1, 20241.841.941.831.851.850.54%15,979
Sep 30, 20241.941.941.811.841.84-5.64%33,235
Sep 27, 20241.852.081.851.951.9512.07%85,226