NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.010
-0.020 (-1.94%)
At close: Nov 21, 2025, 4:00 PM EST
1.020
+0.010 (0.99%)
After-hours: Nov 21, 2025, 7:30 PM EST
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.01 | 1.04 | 0.96 | 1.01 | 1.01 | -1.94% | 1,522,714 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.03 | 1.03 | 1.03 | -10.43% | 1,917,787 |
| Nov 19, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 1,106,724 |
| Nov 18, 2025 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 1,365,191 |
| Nov 17, 2025 | 1.17 | 1.24 | 1.15 | 1.17 | 1.17 | 4.46% | 2,337,710 |
| Nov 14, 2025 | 1.10 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 1,580,657 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | -6.78% | 2,338,618 |
| Nov 12, 2025 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 1,202,272 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 903,057 |
| Nov 10, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | 5.93% | 1,639,024 |
| Nov 7, 2025 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | -1.67% | 2,634,807 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 2,329,249 |
| Nov 5, 2025 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 1,262,304 |
| Nov 4, 2025 | 1.24 | 1.36 | 1.21 | 1.22 | 1.22 | -14.08% | 4,024,020 |
| Nov 3, 2025 | 1.53 | 1.61 | 1.41 | 1.42 | 1.42 | -5.96% | 4,047,449 |
| Oct 31, 2025 | 1.59 | 1.62 | 1.51 | 1.51 | 1.51 | -3.82% | 2,916,849 |
| Oct 30, 2025 | 1.62 | 1.64 | 1.54 | 1.57 | 1.57 | -3.68% | 2,727,226 |
| Oct 29, 2025 | 1.75 | 1.79 | 1.58 | 1.63 | 1.63 | -9.94% | 6,544,954 |
| Oct 28, 2025 | 1.70 | 2.07 | 1.66 | 1.81 | 1.81 | 4.02% | 9,878,914 |
| Oct 27, 2025 | 1.99 | 1.99 | 1.66 | 1.74 | 1.74 | -8.90% | 3,656,972 |
| Oct 24, 2025 | 1.95 | 2.03 | 1.84 | 1.91 | 1.91 | - | 3,182,149 |
| Oct 23, 2025 | 1.90 | 2.04 | 1.88 | 1.91 | 1.91 | -0.52% | 1,862,032 |
| Oct 22, 2025 | 1.98 | 2.00 | 1.80 | 1.92 | 1.92 | -4.00% | 3,817,445 |
| Oct 21, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -11.11% | 4,999,319 |
| Oct 20, 2025 | 2.20 | 2.39 | 2.12 | 2.25 | 2.25 | 13.64% | 8,748,682 |
| Oct 17, 2025 | 1.98 | 2.14 | 1.92 | 1.98 | 1.98 | 1.02% | 7,132,673 |
| Oct 16, 2025 | 2.38 | 2.38 | 1.93 | 1.96 | 1.96 | -21.29% | 13,069,226 |
| Oct 15, 2025 | 2.79 | 2.79 | 2.32 | 2.49 | 2.49 | -10.59% | 11,645,351 |
| Oct 14, 2025 | 3.07 | 3.19 | 2.64 | 2.79 | 2.79 | -1.24% | 18,616,327 |
| Oct 13, 2025 | 3.27 | 3.66 | 2.61 | 2.82 | 2.82 | -4.08% | 21,288,177 |
| Oct 10, 2025 | 2.51 | 3.86 | 2.43 | 2.94 | 2.94 | 35.80% | 29,036,755 |
| Oct 9, 2025 | 2.08 | 2.55 | 2.04 | 2.17 | 2.17 | 11.89% | 9,641,915 |
| Oct 8, 2025 | 2.00 | 2.09 | 1.83 | 1.94 | 1.94 | -5.61% | 3,707,371 |
| Oct 7, 2025 | 1.60 | 2.19 | 1.50 | 2.05 | 2.05 | 13.89% | 5,795,642 |
| Oct 6, 2025 | 1.73 | 1.87 | 1.65 | 1.80 | 1.80 | 11.11% | 1,560,290 |
| Oct 3, 2025 | 1.34 | 1.86 | 1.33 | 1.62 | 1.62 | 22.73% | 3,449,414 |
| Oct 2, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 4.76% | 907,890 |
| Oct 1, 2025 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 624,179 |
| Sep 30, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -9.86% | 738,318 |
| Sep 29, 2025 | 1.34 | 1.45 | 1.30 | 1.42 | 1.42 | 16.39% | 882,203 |
| Sep 26, 2025 | 1.23 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 507,879 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | -4.48% | 420,036 |
| Sep 24, 2025 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | 8.94% | 572,097 |
| Sep 23, 2025 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 153,081 |
| Sep 22, 2025 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 121,758 |
| Sep 19, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 141,258 |
| Sep 18, 2025 | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | 3.53% | 124,982 |
| Sep 17, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.51% | 98,132 |
| Sep 16, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 133,038 |
| Sep 15, 2025 | 1.29 | 1.32 | 1.20 | 1.23 | 1.23 | -2.38% | 275,468 |