NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.910
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
1.960
+0.050 (2.62%)
After-hours: Oct 24, 2025, 7:58 PM EDT

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.952.031.841.911.91-3,182,149
Oct 23, 20251.902.041.881.911.91-0.52%1,862,032
Oct 22, 20251.982.001.801.921.92-4.00%3,817,445
Oct 21, 20252.152.152.002.002.00-11.11%4,999,319
Oct 20, 20252.202.392.122.252.2513.64%8,748,682
Oct 17, 20251.982.141.921.981.981.02%7,132,673
Oct 16, 20252.382.381.931.961.96-21.29%13,069,226
Oct 15, 20252.792.792.322.492.49-10.59%11,645,351
Oct 14, 20253.073.192.642.792.79-1.24%18,616,327
Oct 13, 20253.273.662.612.822.82-4.08%21,288,177
Oct 10, 20252.513.862.432.942.9435.80%29,036,755
Oct 9, 20252.082.552.042.172.1711.89%9,641,915
Oct 8, 20252.002.091.831.941.94-5.61%3,707,371
Oct 7, 20251.602.191.502.052.0513.89%5,795,642
Oct 6, 20251.731.871.651.801.8011.11%1,560,290
Oct 3, 20251.341.861.331.621.6222.73%3,449,414
Oct 2, 20251.271.381.271.321.324.76%907,890
Oct 1, 20251.271.311.241.261.26-1.56%624,179
Sep 30, 20251.331.331.241.281.28-9.86%738,318
Sep 29, 20251.341.451.301.421.4216.39%882,203
Sep 26, 20251.231.301.201.221.22-4.69%507,879
Sep 25, 20251.301.301.211.281.28-4.48%420,036
Sep 24, 20251.321.431.321.341.348.94%572,097
Sep 23, 20251.251.291.231.231.23-2.38%153,081
Sep 22, 20251.281.321.251.261.26-2.33%121,758
Sep 19, 20251.341.341.271.291.29-2.27%141,258
Sep 18, 20251.281.331.241.321.323.53%124,982
Sep 17, 20251.221.301.221.281.284.51%98,132
Sep 16, 20251.231.231.201.221.22-0.81%133,038
Sep 15, 20251.291.321.201.231.23-2.38%275,468
Sep 12, 20251.301.301.231.261.26-0.79%168,209
Sep 11, 20251.271.281.261.271.27-38,443
Sep 10, 20251.281.341.241.271.271.60%57,401
Sep 9, 20251.271.321.241.251.25-1.96%255,681
Sep 8, 20251.311.351.261.281.28-3.41%136,695
Sep 5, 20251.301.341.281.321.323.13%92,080
Sep 4, 20251.271.311.251.281.28-3.76%74,300
Sep 3, 20251.421.421.291.331.33-4.32%203,432
Sep 2, 20251.401.451.371.391.39-6.71%132,701
Aug 29, 20251.461.521.461.491.494.93%124,544
Aug 28, 20251.441.451.421.421.42-3.40%53,488
Aug 27, 20251.381.471.301.471.477.30%207,394
Aug 26, 20251.411.411.341.371.37-2.84%171,300
Aug 25, 20251.421.451.391.411.41-1.40%108,642
Aug 22, 20251.351.461.341.431.4311.28%363,137
Aug 21, 20251.241.291.221.291.297.08%66,573
Aug 20, 20251.221.221.141.201.200.42%120,268
Aug 19, 20251.251.281.191.201.20-7.36%294,032
Aug 18, 20251.311.351.271.291.29-3.44%81,165
Aug 15, 20251.301.361.301.341.343.17%27,730