NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.39	0.41	0.39	0.41	0.41	2.79%	110,283
Aug 20, 2026	0.41	0.41	0.39	0.39	0.39	-2.55%	119,810
Aug 19, 2026	0.41	0.41	0.40	0.40	0.40	-3.49%	77,734
Aug 18, 2026	0.44	0.44	0.41	0.42	0.42	-5.14%	177,159
Aug 17, 2026	0.43	0.45	0.43	0.44	0.44	0.45%	213,021
Aug 14, 2026	0.42	0.45	0.42	0.44	0.44	3.19%	61,164
Aug 13, 2026	0.43	0.45	0.42	0.43	0.43	-0.95%	111,163
Aug 12, 2026	0.45	0.45	0.42	0.43	0.43	-4.12%	304,041
Aug 11, 2026	0.46	0.47	0.44	0.45	0.45	0.13%	230,095
Aug 10, 2026	0.42	0.45	0.41	0.45	0.45	10.07%	599,618
Aug 7, 2026	0.41	0.42	0.39	0.41	0.41	0.94%	333,112
Aug 6, 2026	0.39	0.41	0.38	0.40	0.40	0.85%	118,546
Aug 5, 2026	0.40	0.41	0.40	0.40	0.40	0.45%	79,024
Aug 4, 2026	0.39	0.41	0.39	0.40	0.40	3.08%	155,862
Aug 3, 2026	0.41	0.42	0.38	0.39	0.39	-2.75%	55,592
Jul 31, 2026	0.41	0.41	0.39	0.40	0.40	-0.73%	40,647
Jul 30, 2026	0.37	0.41	0.37	0.40	0.40	8.34%	147,661
Jul 29, 2026	0.39	0.40	0.37	0.37	0.37	-4.40%	181,422
Jul 28, 2026	0.40	0.40	0.38	0.39	0.39	-4.24%	80,490
Jul 27, 2026	0.41	0.42	0.39	0.40	0.40	-2.04%	335,020
Jul 24, 2026	0.42	0.43	0.41	0.41	0.41	-1.25%	126,592
Jul 23, 2026	0.42	0.43	0.41	0.42	0.42	-2.16%	81,526
Jul 22, 2026	0.42	0.44	0.42	0.43	0.43	2.26%	91,172
Jul 21, 2026	0.43	0.43	0.41	0.42	0.42	3.25%	82,001
Jul 20, 2026	0.42	0.42	0.40	0.40	0.40	-2.39%	157,864
Jul 17, 2026	0.41	0.42	0.40	0.41	0.41	-1.27%	110,941
Jul 16, 2026	0.44	0.45	0.42	0.42	0.42	-4.86%	308,001
Jul 15, 2026	0.47	0.47	0.44	0.44	0.44	-3.06%	78,515
Jul 14, 2026	0.46	0.47	0.45	0.45	0.45	0.31%	120,177
Jul 13, 2026	0.49	0.49	0.45	0.45	0.45	-4.11%	266,856
Jul 10, 2026	0.46	0.47	0.45	0.47	0.47	5.37%	538,576
Jul 9, 2026	0.45	0.46	0.44	0.45	0.45	0.37%	93,445
Jul 8, 2026	0.44	0.45	0.44	0.45	0.45	-0.47%	164,204
Jul 7, 2026	0.46	0.46	0.44	0.45	0.45	-1.84%	243,071
Jul 6, 2026	0.46	0.48	0.43	0.46	0.46	1.83%	471,843
Jul 2, 2026	0.45	0.48	0.44	0.45	0.45	1.56%	192,409
Jul 1, 2026	0.45	0.46	0.44	0.44	0.44	-3.98%	224,925
Jun 30, 2026	0.45	0.47	0.44	0.46	0.46	4.12%	356,551
Jun 29, 2026	0.44	0.44	0.42	0.44	0.44	-1.65%	493,411
Jun 26, 2026	0.45	0.46	0.44	0.45	0.45	0.92%	106,450
Jun 25, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	221,595
Jun 24, 2026	0.47	0.48	0.44	0.45	0.45	-5.22%	301,684
Jun 23, 2026	0.48	0.50	0.47	0.47	0.47	-2.18%	328,800
Jun 22, 2026	0.53	0.54	0.49	0.49	0.49	-8.47%	441,728
Jun 18, 2026	0.59	0.59	0.53	0.53	0.53	-4.24%	407,489
Jun 17, 2026	0.58	0.61	0.52	0.55	0.55	-21.32%	1,849,744
Jun 15, 2026	0.69	0.72	0.67	0.70	0.70	2.03%	314,838
Jun 12, 2026	0.69	0.70	0.64	0.69	0.69	1.47%	822,196
Jun 11, 2026	0.61	0.69	0.59	0.68	0.68	21.43%	1,336,545
Jun 10, 2026	0.56	0.57	0.54	0.56	0.56	-4.14%	303,591