NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
0.8800
-0.0050 (-0.56%)
At close: Feb 19, 2026, 4:00 PM EST
0.9000
+0.0200 (2.27%)
After-hours: Feb 19, 2026, 4:51 PM EST
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 658,970 |
| Dec 24, 2025 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 1.87% | 954,994 |
| Dec 23, 2025 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 2.88% | 1,074,281 |
| Dec 22, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 1,411,445 |
| Dec 19, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 2.37% | 782,211 |
| Dec 18, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.35% | 817,800 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | - | 980,096 |
| Dec 16, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | - | 1,324,544 |
| Dec 15, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 1,378,768 |
| Dec 12, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 1,189,845 |
| Dec 11, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 882,604 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 1,276,649 |
| Dec 9, 2025 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 968,154 |
| Dec 8, 2025 | 1.13 | 1.16 | 1.07 | 1.10 | 1.10 | -2.65% | 1,140,949 |
| Dec 5, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 1,163,259 |