NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.105
+0.015 (1.38%)
Dec 26, 2025, 4:00 PM EST - Market closed
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | - | 0.46% | 561,391 |
| 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 |
| Dec 4, 2025 | 1.11 | 1.16 | 1.08 | 1.14 | 1.14 | 1.79% | 1,721,249 |
| Dec 3, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 4.67% | 1,010,950 |
| Dec 2, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 599,800 |
| Dec 1, 2025 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -10.26% | 1,387,038 |
| Nov 28, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 856,837 |
| Nov 26, 2025 | 1.08 | 1.15 | 1.07 | 1.12 | 1.12 | 4.67% | 715,874 |
| Nov 25, 2025 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 1,271,547 |
| Nov 24, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 4.95% | 923,601 |
| Nov 21, 2025 | 1.01 | 1.04 | 0.96 | 1.01 | 1.01 | -1.94% | 1,530,190 |
| 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 |