NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.83	0.83	0.80	0.80	0.80	-1.81%	224,435
Apr 20, 2026	0.84	0.84	0.80	0.82	0.82	1.39%	193,886
Apr 17, 2026	0.81	0.87	0.78	0.81	0.81	1.02%	416,515
Apr 16, 2026	0.82	0.83	0.77	0.80	0.80	-0.37%	308,947
Apr 15, 2026	0.76	0.82	0.75	0.80	0.80	9.25%	296,779
Apr 14, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	174,108
Apr 13, 2026	0.72	0.77	0.70	0.73	0.73	-2.67%	237,525
Apr 10, 2026	0.73	0.77	0.73	0.75	0.75	4.17%	342,757
Apr 9, 2026	0.70	0.73	0.68	0.72	0.72	-0.03%	140,876
Apr 8, 2026	0.72	0.73	0.69	0.72	0.72	7.49%	318,865
Apr 7, 2026	0.68	0.71	0.64	0.67	0.67	-2.19%	183,944
Apr 6, 2026	0.67	0.71	0.66	0.69	0.69	5.38%	267,401
Apr 2, 2026	0.68	0.68	0.61	0.65	0.65	-8.45%	483,360
Apr 1, 2026	0.69	0.74	0.66	0.71	0.71	2.90%	365,057
Mar 31, 2026	0.67	0.70	0.65	0.69	0.69	5.34%	610,586
Mar 30, 2026	0.68	0.69	0.64	0.66	0.66	-3.68%	556,524
Mar 27, 2026	0.73	0.73	0.67	0.68	0.68	-6.85%	316,842
Mar 26, 2026	0.77	0.77	0.71	0.73	0.73	-8.10%	140,912
Mar 25, 2026	0.76	0.81	0.76	0.79	0.79	10.87%	398,565
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
Feb 27, 2026	0.95	0.97	0.93	0.95	0.95	-2.54%	517,193
Feb 26, 2026	0.95	1.02	0.93	0.97	0.97	2.61%	655,974
Feb 25, 2026	0.94	0.96	0.91	0.95	0.95	4.33%	385,678
Feb 24, 2026	0.85	0.94	0.85	0.91	0.91	5.88%	273,751
Feb 23, 2026	0.87	0.88	0.83	0.86	0.86	-2.82%	626,390
Feb 20, 2026	0.87	0.91	0.87	0.89	0.89	0.57%	533,000
Feb 19, 2026	0.89	0.90	0.85	0.88	0.88	-0.56%	324,874
Feb 18, 2026	0.90	0.90	0.87	0.89	0.89	1.72%	624,611
Feb 17, 2026	0.91	0.95	0.84	0.87	0.87	-3.33%	651,933
Feb 13, 2026	0.91	0.92	0.86	0.90	0.90	2.62%	609,349
Feb 12, 2026	0.91	0.93	0.88	0.88	0.88	-5.70%	673,841
Feb 11, 2026	0.96	0.97	0.92	0.93	0.93	-1.59%	288,769
Feb 10, 2026	0.94	0.96	0.93	0.95	0.95	3.85%	346,928
Feb 9, 2026	0.91	0.92	0.88	0.91	0.91	-	652,605