NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.150
-0.140 (-10.85%)
At close: Mar 28, 2025, 4:00 PM
1.170
+0.020 (1.74%)
After-hours: Mar 28, 2025, 4:05 PM EDT
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -10.85% | 81,533 |
| Mar 27, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 30,666 |
| Mar 26, 2025 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 32,065 |
| Mar 25, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 33,606 |
| Mar 24, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 6.56% | 109,078 |
| Mar 21, 2025 | 1.18 | 1.31 | 1.17 | 1.22 | 1.22 | 3.83% | 70,069 |
| Mar 20, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 35,302 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 5.41% | 97,822 |
| Mar 18, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 12,535 |
| Mar 17, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 47,203 |
| Mar 14, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 78,927 |
| Mar 13, 2025 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | 3.57% | 237,676 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 3.70% | 60,779 |
| Mar 11, 2025 | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | 4.85% | 134,633 |
| Mar 10, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -5.50% | 57,622 |
| Mar 7, 2025 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | 4.31% | 80,174 |
| Mar 6, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.70% | 37,067 |
| Mar 5, 2025 | 1.02 | 1.14 | 1.02 | 1.12 | 1.12 | 13.13% | 132,154 |
| Mar 4, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 253,551 |
| Mar 3, 2025 | 1.11 | 1.12 | 1.02 | 1.03 | 1.03 | -6.36% | 228,407 |
| Feb 28, 2025 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | -2.65% | 125,745 |
| Feb 27, 2025 | 1.22 | 1.25 | 1.12 | 1.13 | 1.13 | -8.13% | 288,400 |
| Feb 26, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -5.38% | 167,550 |
| Feb 25, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 131,049 |
| Feb 24, 2025 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | -0.75% | 176,121 |
| Feb 21, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.67% | 201,762 |
| Feb 20, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 119,321 |
| Feb 19, 2025 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 108,253 |
| Feb 18, 2025 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 121,577 |
| Feb 14, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 137,010 |
| Feb 13, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 53,788 |
| Feb 12, 2025 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 89,748 |
| Feb 11, 2025 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 115,629 |
| Feb 10, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 53,483 |
| Feb 7, 2025 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -8.18% | 234,511 |
| Feb 6, 2025 | 1.58 | 1.67 | 1.57 | 1.59 | 1.59 | 2.58% | 314,322 |
| Feb 5, 2025 | 1.47 | 1.62 | 1.47 | 1.55 | 1.55 | 6.16% | 270,746 |
| Feb 4, 2025 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 2.10% | 159,774 |
| Feb 3, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 324,584 |
| Jan 31, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | - | 143,771 |
| Jan 30, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 165,473 |
| Jan 29, 2025 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | 3.09% | 76,658 |
| Jan 28, 2025 | 1.51 | 1.51 | 1.43 | 1.46 | 1.46 | -7.91% | 313,611 |
| Jan 27, 2025 | 1.60 | 1.62 | 1.53 | 1.58 | 1.58 | -1.56% | 196,304 |
| Jan 24, 2025 | 1.58 | 1.70 | 1.55 | 1.61 | 1.61 | 0.94% | 396,704 |
| Jan 23, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 106,625 |
| Jan 22, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 116,481 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.52 | 1.59 | 1.59 | -10.67% | 352,083 |
| Jan 17, 2025 | 1.74 | 1.80 | 1.72 | 1.78 | 1.78 | 3.49% | 125,999 |
| Jan 16, 2025 | 1.72 | 1.78 | 1.68 | 1.72 | 1.72 | -4.97% | 256,889 |