NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
2.180
-0.050 (-2.24%)
At close: Oct 15, 2026, 4:00 PM EDT
2.189
+0.009 (0.40%)
After-hours: Oct 15, 2026, 7:30 PM EDT
NOVONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.11 | 2.18 | 2.10 | 2.18 | 2.18 | -2.24% | 19,409 |
| Oct 14, 2026 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -4.70% | 26,718 |
| 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% | 8,158 |
| Oct 9, 2026 | 2.49 | 2.52 | 2.44 | 2.50 | 2.50 | 3.23% | 5,529 |
| Oct 8, 2026 | 2.47 | 2.51 | 2.42 | 2.42 | 2.42 | -2.81% | 7,710 |
| Oct 7, 2026 | 2.60 | 2.62 | 2.42 | 2.49 | 2.49 | -2.54% | 34,193 |
| Oct 6, 2026 | 2.51 | 2.60 | 2.50 | 2.56 | 2.56 | -0.58% | 14,220 |
| 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% | 37,079 |
| Oct 1, 2026 | 2.61 | 2.61 | 2.37 | 2.49 | 2.49 | -4.96% | 96,290 |
| Sep 30, 2026 | 2.71 | 2.80 | 2.61 | 2.62 | 2.62 | -1.87% | 13,244 |
| Sep 29, 2026 | 2.67 | 2.75 | 2.62 | 2.67 | 2.67 | -0.74% | 14,038 |
| Sep 28, 2026 | 2.79 | 2.79 | 2.64 | 2.69 | 2.69 | 0.37% | 16,458 |
| 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% | 87,410 |
| Sep 23, 2026 | 2.86 | 2.89 | 2.79 | 2.80 | 2.80 | -1.71% | 30,824 |
| Sep 22, 2026 | 2.82 | 2.98 | 2.81 | 2.85 | 2.85 | 0.35% | 35,646 |
| Sep 21, 2026 | 2.97 | 2.97 | 2.82 | 2.84 | 2.84 | -1.56% | 13,270 |
| 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% | 13,527 |
| Sep 15, 2026 | 3.25 | 3.25 | 2.97 | 3.05 | 3.05 | -5.57% | 16,274 |
| Sep 14, 2026 | 3.19 | 3.36 | 3.14 | 3.23 | 3.23 | 8.39% | 65,498 |
| 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% | 62,735 |
| Sep 9, 2026 | 2.71 | 2.80 | 2.65 | 2.74 | 2.74 | -0.72% | 25,620 |
| Sep 8, 2026 | 2.95 | 2.95 | 2.66 | 2.76 | 2.76 | -8.31% | 42,305 |
| Sep 4, 2026 | 2.90 | 3.02 | 2.90 | 3.01 | 3.01 | 5.24% | 28,877 |
| Sep 3, 2026 | 2.88 | 2.93 | 2.85 | 2.86 | 2.86 | -0.52% | 23,106 |
| Sep 2, 2026 | 3.04 | 3.06 | 2.86 | 2.88 | 2.88 | -5.12% | 48,358 |
| 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% | 76,380 |
| Aug 27, 2026 | 4.14 | 4.60 | 3.50 | 3.61 | 3.61 | -11.82% | 106,054 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.01 | 4.09 | 4.09 | -5.89% | 18,043 |
| Aug 25, 2026 | 4.22 | 4.40 | 4.13 | 4.35 | 4.35 | 3.13% | 32,978 |
| Aug 24, 2026 | 4.05 | 4.70 | 3.87 | 4.22 | 4.22 | 4.15% | 63,203 |
| Aug 21, 2026 | 3.93 | 4.14 | 3.90 | 4.05 | 4.05 | 2.79% | 11,086 |
| Aug 20, 2026 | 4.08 | 4.10 | 3.94 | 3.94 | 3.94 | -2.55% | 12,347 |
| Aug 19, 2026 | 4.13 | 4.13 | 4.01 | 4.04 | 4.04 | -3.49% | 7,804 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.14 | 4.19 | 4.19 | -5.14% | 17,967 |
| Aug 17, 2026 | 4.26 | 4.52 | 4.26 | 4.42 | 4.42 | 0.45% | 21,304 |
| Aug 14, 2026 | 4.20 | 4.46 | 4.18 | 4.40 | 4.40 | 3.19% | 6,116 |
| Aug 13, 2026 | 4.26 | 4.49 | 4.21 | 4.26 | 4.26 | -0.95% | 11,116 |
| Aug 12, 2026 | 4.45 | 4.49 | 4.25 | 4.30 | 4.30 | -4.12% | 30,444 |
| Aug 11, 2026 | 4.60 | 4.67 | 4.36 | 4.49 | 4.49 | 0.13% | 23,178 |
| Aug 10, 2026 | 4.18 | 4.53 | 4.15 | 4.48 | 4.48 | 10.07% | 60,815 |
| Aug 7, 2026 | 4.10 | 4.20 | 3.90 | 4.07 | 4.07 | 0.94% | 33,574 |
| Aug 6, 2026 | 3.90 | 4.07 | 3.85 | 4.03 | 4.03 | 0.85% | 11,854 |