NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.17	2.17	2.00	2.12	2.12	-4.93%	33,890
Nov 5, 2026	2.39	2.42	2.14	2.23	2.23	0.45%	64,525
Nov 4, 2026	2.30	2.30	2.16	2.22	2.22	-0.89%	31,941
Nov 3, 2026	2.19	2.28	2.19	2.24	2.24	4.19%	8,671
Nov 2, 2026	2.20	2.23	2.14	2.15	2.15	-4.44%	25,063
Oct 30, 2026	2.24	2.27	2.19	2.25	2.25	-6.25%	49,224
Oct 29, 2026	2.38	2.43	2.31	2.40	2.40	-2.44%	11,781
Oct 28, 2026	2.34	2.48	2.34	2.46	2.46	9.82%	14,415
Oct 27, 2026	2.15	2.26	2.12	2.24	2.24	6.67%	18,572
Oct 26, 2026	2.08	2.19	2.07	2.10	2.10	0.48%	31,609
Oct 23, 2026	2.06	2.12	2.03	2.09	2.09	4.13%	14,621
Oct 22, 2026	2.06	2.06	1.99	2.01	2.01	-5.77%	22,138
Oct 21, 2026	2.16	2.17	2.09	2.13	2.13	0.95%	8,808
Oct 20, 2026	2.16	2.16	2.08	2.11	2.11	-2.31%	25,631
Oct 19, 2026	2.13	2.18	2.13	2.16	2.16	0.47%	15,057
Oct 16, 2026	2.16	2.19	2.12	2.15	2.15	-1.38%	17,541
Oct 15, 2026	2.11	2.18	2.10	2.18	2.18	-2.24%	19,410
Oct 14, 2026	2.26	2.30	2.20	2.23	2.23	-4.70%	26,730
Oct 13, 2026	2.38	2.38	2.31	2.34	2.34	-3.31%	16,842
Oct 12, 2026	2.50	2.50	2.40	2.42	2.42	-3.13%	8,159
Oct 9, 2026	2.49	2.52	2.44	2.50	2.50	3.23%	5,530
Oct 8, 2026	2.47	2.51	2.42	2.42	2.42	-2.81%	7,810
Oct 7, 2026	2.60	2.62	2.42	2.49	2.49	-2.54%	34,195
Oct 6, 2026	2.51	2.60	2.50	2.56	2.56	-0.58%	14,612
Oct 5, 2026	2.68	2.68	2.50	2.57	2.57	-2.28%	9,616
Oct 2, 2026	2.56	2.70	2.51	2.63	2.63	5.62%	37,091
Oct 1, 2026	2.61	2.61	2.37	2.49	2.49	-4.96%	96,293
Sep 30, 2026	2.71	2.80	2.61	2.62	2.62	-1.87%	13,246
Sep 29, 2026	2.67	2.75	2.62	2.67	2.67	-0.74%	14,234
Sep 28, 2026	2.79	2.79	2.64	2.69	2.69	0.37%	16,459
Sep 25, 2026	2.83	2.83	2.68	2.68	2.68	1.52%	7,477
Sep 24, 2026	2.84	2.84	2.52	2.64	2.64	-5.76%	93,611
Sep 23, 2026	2.86	2.89	2.79	2.80	2.80	-1.71%	30,825
Sep 22, 2026	2.82	2.98	2.81	2.85	2.85	0.35%	35,647
Sep 21, 2026	2.97	2.97	2.82	2.84	2.84	-1.56%	13,271
Sep 18, 2026	2.97	3.03	2.85	2.89	2.89	-4.79%	12,126
Sep 17, 2026	2.97	3.13	2.97	3.03	3.03	2.02%	21,827
Sep 16, 2026	3.06	3.06	2.92	2.97	2.97	-2.62%	13,528
Sep 15, 2026	3.25	3.25	2.97	3.05	3.05	-5.57%	16,277
Sep 14, 2026	3.19	3.36	3.14	3.23	3.23	8.39%	65,500
Sep 11, 2026	3.00	3.02	2.91	2.98	2.98	2.41%	14,692
Sep 10, 2026	2.76	2.99	2.76	2.91	2.91	6.20%	62,737
Sep 9, 2026	2.71	2.80	2.65	2.74	2.74	-0.72%	26,922
Sep 8, 2026	2.95	2.95	2.66	2.76	2.76	-8.31%	42,315
Sep 4, 2026	2.90	3.02	2.90	3.01	3.01	5.24%	28,979
Sep 3, 2026	2.88	2.93	2.85	2.86	2.86	-0.52%	25,596
Sep 2, 2026	3.04	3.06	2.86	2.88	2.88	-5.12%	48,630
Sep 1, 2026	3.00	3.11	3.00	3.03	3.03	-1.62%	38,648
Aug 31, 2026	3.16	3.28	3.00	3.08	3.08	-12.25%	68,257
Aug 28, 2026	3.58	3.58	3.14	3.51	3.51	-2.77%	76,422