NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.71	0.73	0.70	0.71	0.71	0.72%	353,476
May 8, 2026	0.74	0.74	0.68	0.71	0.71	0.71%	422,276
May 7, 2026	0.73	0.73	0.69	0.70	0.70	-4.11%	270,718
May 6, 2026	0.70	0.75	0.70	0.73	0.73	3.93%	204,278
May 5, 2026	0.71	0.71	0.67	0.70	0.70	-2.44%	357,081
May 4, 2026	0.75	0.75	0.71	0.72	0.72	-4.41%	211,228
May 1, 2026	0.75	0.76	0.72	0.75	0.75	4.61%	256,828
Apr 30, 2026	0.71	0.73	0.69	0.72	0.72	2.52%	132,994
Apr 29, 2026	0.71	0.72	0.69	0.70	0.70	-2.47%	169,303
Apr 28, 2026	0.73	0.75	0.70	0.72	0.72	-1.44%	221,278
Apr 27, 2026	0.71	0.73	0.70	0.73	0.73	0.97%	147,154
Apr 24, 2026	0.74	0.75	0.70	0.72	0.72	-2.35%	220,255
Apr 23, 2026	0.80	0.80	0.73	0.74	0.74	-6.19%	290,050
Apr 22, 2026	0.80	0.81	0.78	0.79	0.79	-1.83%	129,045
Apr 21, 2026	0.83	0.83	0.80	0.80	0.80	-1.81%	224,535
Apr 20, 2026	0.84	0.84	0.80	0.82	0.82	1.39%	203,574
Apr 17, 2026	0.81	0.87	0.78	0.81	0.81	1.02%	416,646
Apr 16, 2026	0.82	0.83	0.77	0.80	0.80	-0.37%	310,167
Apr 15, 2026	0.76	0.82	0.75	0.80	0.80	9.25%	299,120
Apr 14, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	174,669
Apr 13, 2026	0.72	0.77	0.70	0.73	0.73	-2.67%	238,809
Apr 10, 2026	0.73	0.77	0.73	0.75	0.75	4.17%	342,827
Apr 9, 2026	0.70	0.73	0.68	0.72	0.72	-0.03%	157,405
Apr 8, 2026	0.72	0.73	0.69	0.72	0.72	7.49%	319,544
Apr 7, 2026	0.68	0.71	0.64	0.67	0.67	-2.19%	193,323
Apr 6, 2026	0.67	0.71	0.66	0.69	0.69	5.38%	267,463
Apr 2, 2026	0.68	0.68	0.61	0.65	0.65	-8.45%	485,568
Apr 1, 2026	0.69	0.74	0.66	0.71	0.71	2.90%	365,773
Mar 31, 2026	0.67	0.70	0.65	0.69	0.69	5.34%	611,421
Mar 30, 2026	0.68	0.69	0.64	0.66	0.66	-3.68%	564,953
Mar 27, 2026	0.73	0.73	0.67	0.68	0.68	-6.85%	317,204
Mar 26, 2026	0.77	0.77	0.71	0.73	0.73	-8.10%	141,046
Mar 25, 2026	0.76	0.81	0.76	0.79	0.79	10.87%	398,874
Mar 24, 2026	0.70	0.73	0.69	0.72	0.72	1.62%	464,388
Mar 23, 2026	0.68	0.71	0.68	0.71	0.71	4.71%	594,580
Mar 20, 2026	0.66	0.69	0.65	0.67	0.67	2.81%	546,064
Mar 19, 2026	0.68	0.68	0.63	0.65	0.65	-5.10%	518,401
Mar 18, 2026	0.78	0.79	0.69	0.69	0.69	-10.52%	551,844
Mar 17, 2026	0.77	0.80	0.77	0.77	0.77	-0.17%	256,451
Mar 16, 2026	0.77	0.83	0.77	0.77	0.77	-0.97%	269,493
Mar 13, 2026	0.84	0.85	0.77	0.78	0.78	-6.01%	500,022
Mar 12, 2026	0.87	0.87	0.83	0.83	0.83	-5.14%	262,313
Mar 11, 2026	0.87	0.90	0.85	0.88	0.88	1.74%	465,522
Mar 10, 2026	0.83	0.89	0.83	0.86	0.86	3.61%	515,232
Mar 9, 2026	0.80	0.84	0.75	0.83	0.83	0.52%	401,505
Mar 6, 2026	0.89	0.89	0.82	0.83	0.83	-4.54%	410,967
Mar 5, 2026	0.91	0.92	0.83	0.87	0.87	-5.39%	567,401
Mar 4, 2026	0.89	0.93	0.87	0.91	0.91	6.17%	250,431
Mar 3, 2026	0.95	0.95	0.83	0.86	0.86	-9.54%	826,926
Mar 2, 2026	0.94	1.00	0.91	0.95	0.95	0.21%	644,951