NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.41	0.41	0.39	0.40	0.40	-0.73%	38,195
Jul 30, 2026	0.37	0.41	0.37	0.40	0.40	8.34%	147,653
Jul 29, 2026	0.39	0.40	0.37	0.37	0.37	-4.40%	181,372
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
Jun 9, 2026	0.60	0.63	0.55	0.58	0.58	-4.23%	340,955
Jun 8, 2026	0.61	0.62	0.60	0.61	0.61	0.94%	306,838
Jun 5, 2026	0.67	0.67	0.59	0.60	0.60	-9.91%	301,092
Jun 4, 2026	0.69	0.69	0.65	0.67	0.67	-1.35%	175,460
Jun 3, 2026	0.72	0.73	0.67	0.68	0.68	-2.16%	205,023
Jun 2, 2026	0.68	0.72	0.68	0.70	0.70	-0.71%	200,355
Jun 1, 2026	0.69	0.72	0.67	0.70	0.70	-2.07%	405,600
May 29, 2026	0.72	0.74	0.71	0.71	0.71	-0.22%	273,016
May 28, 2026	0.69	0.73	0.69	0.72	0.72	0.72%	232,955
May 27, 2026	0.70	0.73	0.70	0.71	0.71	2.07%	224,806
May 26, 2026	0.70	0.72	0.69	0.70	0.70	0.90%	254,252
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%	131,597
May 20, 2026	0.61	0.64	0.60	0.62	0.62	3.37%	164,065
May 19, 2026	0.60	0.61	0.59	0.60	0.60	-0.28%	263,632