NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.110
-0.010 (-0.89%)
Jan 23, 2026, 4:00 PM EST - Market closed
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 1,118,998 |
| Jan 22, 2026 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 5.66% | 1,519,575 |
| Jan 21, 2026 | 1.08 | 1.10 | 1.02 | 1.06 | 1.06 | -1.85% | 1,480,313 |
| Jan 20, 2026 | 1.15 | 1.17 | 1.06 | 1.08 | 1.08 | -5.26% | 1,436,323 |
| Jan 16, 2026 | 1.10 | 1.21 | 1.10 | 1.14 | 1.14 | -16.18% | 3,112,393 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 865,866 |
| Jan 14, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 1,186,114 |
| Jan 13, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 1,053,037 |
| Jan 12, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -4.03% | 1,165,483 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -5.10% | 1,365,672 |
| Jan 8, 2026 | 1.41 | 1.62 | 1.38 | 1.57 | 1.57 | 12.95% | 4,924,850 |
| Jan 7, 2026 | 1.49 | 1.51 | 1.38 | 1.39 | 1.39 | -6.08% | 1,520,333 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.36 | 1.48 | 1.48 | 15.62% | 3,578,549 |
| Jan 5, 2026 | 1.13 | 1.34 | 1.13 | 1.28 | 1.28 | 17.43% | 2,512,239 |
| Jan 2, 2026 | 1.02 | 1.15 | 1.02 | 1.09 | 1.09 | 7.92% | 1,102,635 |
| Dec 31, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 1,127,375 |
| Dec 30, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -5.50% | 1,338,987 |
| Dec 29, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | - | 634,307 |
| Dec 26, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 658,970 |
| 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 |