NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.69	0.72	0.67	0.70	-	-2.07%	306,208
May 29, 2026	0.72	0.74	0.71	0.71	0.71	-0.22%	272,215
May 28, 2026	0.69	0.73	0.69	0.72	0.72	0.72%	221,190
May 27, 2026	0.70	0.73	0.70	0.71	0.71	2.07%	224,506
May 26, 2026	0.70	0.72	0.69	0.70	0.70	0.90%	253,462
May 22, 2026	0.65	0.74	0.64	0.69	0.69	8.60%	835,167
May 21, 2026	0.61	0.65	0.61	0.64	0.64	2.55%	131,567
May 20, 2026	0.61	0.64	0.60	0.62	0.62	3.37%	163,679
May 19, 2026	0.60	0.61	0.59	0.60	0.60	-0.28%	263,117
May 18, 2026	0.63	0.63	0.60	0.60	0.60	-4.49%	344,176
May 15, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	330,831
May 14, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	601,020
May 13, 2026	0.70	0.70	0.64	0.65	0.65	-1.72%	554,899
May 12, 2026	0.72	0.72	0.66	0.66	0.66	-6.86%	414,736
May 11, 2026	0.71	0.73	0.70	0.71	0.71	0.72%	354,131
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%	272,022
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%	357,667
May 4, 2026	0.75	0.75	0.71	0.72	0.72	-4.41%	211,268
May 1, 2026	0.75	0.76	0.72	0.75	0.75	4.61%	256,839
Apr 30, 2026	0.71	0.73	0.69	0.72	0.72	2.52%	208,908
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