NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.73	0.73	0.67	0.68	-	-7.26%	264,636
Mar 26, 2026	0.77	0.77	0.71	0.73	0.73	-8.10%	140,912
Mar 25, 2026	0.76	0.81	0.76	0.79	0.79	10.87%	398,565
Mar 24, 2026	0.70	0.73	0.69	0.72	0.72	1.62%	464,388
Mar 23, 2026	0.68	0.71	0.68	0.71	0.71	4.71%	594,580
Mar 20, 2026	0.66	0.69	0.65	0.67	0.67	2.81%	546,064
Mar 19, 2026	0.68	0.68	0.63	0.65	0.65	-5.10%	518,401
Mar 18, 2026	0.78	0.79	0.69	0.69	0.69	-10.52%	551,844
Mar 17, 2026	0.77	0.80	0.77	0.77	0.77	-0.17%	256,451
Mar 16, 2026	0.77	0.83	0.77	0.77	0.77	-0.97%	269,493
Mar 13, 2026	0.84	0.85	0.77	0.78	0.78	-6.01%	500,022
Mar 12, 2026	0.87	0.87	0.83	0.83	0.83	-5.14%	262,313
Mar 11, 2026	0.87	0.90	0.85	0.88	0.88	1.74%	465,522
Mar 10, 2026	0.83	0.89	0.83	0.86	0.86	3.61%	515,232
Mar 9, 2026	0.80	0.84	0.75	0.83	0.83	0.52%	401,505
Mar 6, 2026	0.89	0.89	0.82	0.83	0.83	-4.54%	410,967
Mar 5, 2026	0.91	0.92	0.83	0.87	0.87	-5.39%	567,401
Mar 4, 2026	0.89	0.93	0.87	0.91	0.91	6.17%	250,431
Mar 3, 2026	0.95	0.95	0.83	0.86	0.86	-9.54%	826,926
Mar 2, 2026	0.94	1.00	0.91	0.95	0.95	0.21%	644,951
Feb 27, 2026	0.95	0.97	0.93	0.95	0.95	-2.54%	517,193
Feb 26, 2026	0.95	1.02	0.93	0.97	0.97	2.61%	655,974
Feb 25, 2026	0.94	0.96	0.91	0.95	0.95	4.33%	385,678
Feb 24, 2026	0.85	0.94	0.85	0.91	0.91	5.88%	273,751
Feb 23, 2026	0.87	0.88	0.83	0.86	0.86	-2.82%	626,390
Feb 20, 2026	0.87	0.91	0.87	0.89	0.89	0.57%	533,000
Feb 19, 2026	0.89	0.90	0.85	0.88	0.88	-0.56%	324,874
Feb 18, 2026	0.90	0.90	0.87	0.89	0.89	1.72%	624,611
Feb 17, 2026	0.91	0.95	0.84	0.87	0.87	-3.33%	651,933
Feb 13, 2026	0.91	0.92	0.86	0.90	0.90	2.62%	609,349
Feb 12, 2026	0.91	0.93	0.88	0.88	0.88	-5.70%	673,841
Feb 11, 2026	0.96	0.97	0.92	0.93	0.93	-1.59%	288,769
Feb 10, 2026	0.94	0.96	0.93	0.95	0.95	3.85%	346,928
Feb 9, 2026	0.91	0.92	0.88	0.91	0.91	-	652,605
Feb 6, 2026	0.88	0.94	0.88	0.91	0.91	4.60%	991,015
Feb 5, 2026	0.92	0.92	0.83	0.87	0.87	-6.45%	1,761,094
Feb 4, 2026	0.96	0.97	0.92	0.93	0.93	-4.08%	1,721,652
Feb 3, 2026	0.97	0.99	0.95	0.97	0.97	3.04%	1,221,668
Feb 2, 2026	0.99	1.00	0.94	0.94	0.94	-4.47%	985,000
Jan 30, 2026	1.03	1.07	0.98	0.99	0.99	-5.29%	1,108,731
Jan 29, 2026	1.13	1.13	1.02	1.04	1.04	-7.14%	1,235,233
Jan 28, 2026	1.14	1.17	1.12	1.12	1.12	-0.88%	732,064
Jan 27, 2026	1.13	1.15	1.09	1.13	1.13	0.89%	720,258
Jan 26, 2026	1.17	1.19	1.12	1.12	1.12	0.90%	1,466,017
Jan 23, 2026	1.13	1.14	1.09	1.11	1.11	-0.89%	1,125,363
Jan 22, 2026	1.07	1.15	1.07	1.12	1.12	5.66%	1,529,876
Jan 21, 2026	1.08	1.10	1.02	1.06	1.06	-1.85%	1,519,884
Jan 20, 2026	1.15	1.17	1.06	1.08	1.08	-5.26%	1,436,458
Jan 16, 2026	1.10	1.21	1.10	1.14	1.14	-16.18%	3,137,547
Jan 15, 2026	1.40	1.41	1.35	1.36	1.36	-2.16%	868,620