NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
2.980
+0.070 (2.41%)
At close: Sep 11, 2026, 4:00 PM EDT
2.960
-0.020 (-0.67%)
After-hours: Sep 11, 2026, 7:30 PM EDT
NOVONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.00 | 4.10 | 3.97 | 4.00 | 4.00 | 0.45% | 7,902 |
| Aug 4, 2026 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 3.08% | 15,586 |
| Aug 3, 2026 | 4.05 | 4.17 | 3.80 | 3.86 | 3.86 | -2.75% | 5,559 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.90 | 3.97 | 3.97 | -0.73% | 4,064 |
| Jul 30, 2026 | 3.71 | 4.10 | 3.71 | 4.00 | 4.00 | 8.34% | 14,766 |
| Jul 29, 2026 | 3.86 | 4.04 | 3.69 | 3.69 | 3.69 | -4.40% | 18,142 |
| Jul 28, 2026 | 4.03 | 4.04 | 3.83 | 3.86 | 3.86 | -4.24% | 8,049 |
| Jul 27, 2026 | 4.06 | 4.19 | 3.94 | 4.03 | 4.03 | -2.04% | 33,502 |
| Jul 24, 2026 | 4.17 | 4.29 | 4.06 | 4.12 | 4.12 | -1.25% | 12,659 |
| Jul 23, 2026 | 4.24 | 4.26 | 4.11 | 4.17 | 4.17 | -2.16% | 8,152 |
| Jul 22, 2026 | 4.17 | 4.35 | 4.17 | 4.26 | 4.26 | 2.26% | 9,117 |
| Jul 21, 2026 | 4.27 | 4.28 | 4.10 | 4.17 | 4.17 | 3.25% | 8,200 |
| Jul 20, 2026 | 4.20 | 4.22 | 4.02 | 4.04 | 4.04 | -2.39% | 15,786 |
| Jul 17, 2026 | 4.14 | 4.23 | 4.00 | 4.13 | 4.13 | -1.27% | 11,094 |
| Jul 16, 2026 | 4.40 | 4.50 | 4.17 | 4.19 | 4.19 | -4.86% | 30,800 |
| Jul 15, 2026 | 4.73 | 4.73 | 4.40 | 4.40 | 4.40 | -3.06% | 7,851 |
| Jul 14, 2026 | 4.60 | 4.70 | 4.51 | 4.54 | 4.54 | 0.31% | 12,017 |
| Jul 13, 2026 | 4.87 | 4.87 | 4.50 | 4.53 | 4.53 | -4.11% | 26,685 |
| Jul 10, 2026 | 4.59 | 4.72 | 4.51 | 4.72 | 4.72 | 5.37% | 53,857 |
| Jul 9, 2026 | 4.48 | 4.55 | 4.40 | 4.48 | 4.48 | 0.37% | 9,344 |
| Jul 8, 2026 | 4.40 | 4.50 | 4.39 | 4.46 | 4.46 | -0.47% | 16,420 |
| Jul 7, 2026 | 4.57 | 4.57 | 4.39 | 4.48 | 4.48 | -1.84% | 24,307 |
| Jul 6, 2026 | 4.63 | 4.80 | 4.33 | 4.57 | 4.57 | 1.83% | 47,184 |
| Jul 2, 2026 | 4.50 | 4.77 | 4.39 | 4.49 | 4.49 | 1.56% | 19,240 |