NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.940
-0.110 (-5.37%)
Oct 8, 2025, 3:35 PM EDT - Market open
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.00 | 2.09 | 1.83 | 1.97 | - | -3.90% | 3,335,759 |
| 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 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 168,209 |
| Sep 11, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 38,443 |
| Sep 10, 2025 | 1.28 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 57,401 |
| Sep 9, 2025 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | -1.96% | 255,681 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -3.41% | 136,695 |
| Sep 5, 2025 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 92,080 |
| Sep 4, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -3.76% | 74,300 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -4.32% | 203,432 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -6.71% | 132,701 |
| Aug 29, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 4.93% | 124,544 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 53,488 |
| Aug 27, 2025 | 1.38 | 1.47 | 1.30 | 1.47 | 1.47 | 7.30% | 207,394 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -2.84% | 171,300 |
| Aug 25, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 108,642 |
| Aug 22, 2025 | 1.35 | 1.46 | 1.34 | 1.43 | 1.43 | 11.28% | 363,137 |
| Aug 21, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 7.08% | 66,573 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.14 | 1.20 | 1.20 | 0.42% | 120,268 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.19 | 1.20 | 1.20 | -7.36% | 294,032 |
| Aug 18, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -3.44% | 81,165 |
| Aug 15, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.17% | 27,730 |
| Aug 14, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | -5.13% | 174,508 |
| Aug 13, 2025 | 1.33 | 1.41 | 1.20 | 1.37 | 1.37 | -0.36% | 262,764 |
| Aug 12, 2025 | 1.35 | 1.41 | 1.32 | 1.37 | 1.37 | -1.08% | 167,147 |
| Aug 11, 2025 | 1.35 | 1.45 | 1.30 | 1.39 | 1.39 | 17.37% | 304,418 |
| Aug 8, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 226,266 |
| Aug 7, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 72,066 |
| Aug 6, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 71,566 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 49,257 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | 5.13% | 120,035 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.09% | 221,712 |
| Jul 31, 2025 | 1.25 | 1.33 | 1.18 | 1.20 | 1.20 | -4.40% | 317,001 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -7.41% | 192,805 |