NOVONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	1,301,817
Apr 28, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	3,986,184
Apr 27, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	3,111,442
Apr 24, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	4,405,926
Apr 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	2,796,525
Apr 22, 2026	0.28	0.30	0.28	0.28	0.28	-1.75%	2,068,856
Apr 21, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	2,742,902
Apr 20, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	2,875,987
Apr 17, 2026	0.31	0.31	0.28	0.29	0.29	-3.39%	3,608,829
Apr 16, 2026	0.28	0.31	0.28	0.30	0.30	9.26%	6,102,427
Apr 15, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,469,560
Apr 14, 2026	0.27	0.28	0.27	0.27	0.27	-	1,749,075
Apr 13, 2026	0.28	0.29	0.27	0.27	0.27	-7.02%	2,333,368
Apr 10, 2026	0.29	0.30	0.28	0.29	0.29	3.64%	3,833,972
Apr 9, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	2,483,280
Apr 8, 2026	0.27	0.29	0.26	0.29	0.29	7.55%	3,933,615
Apr 7, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	2,287,418
Apr 2, 2026	0.28	0.28	0.26	0.26	0.26	-8.93%	3,755,763
Apr 1, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	1,239,103
Mar 31, 2026	0.26	0.27	0.26	0.27	0.27	-	2,046,340
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	-	1,726,458
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	1,274,066
Mar 26, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	1,995,346
Mar 25, 2026	0.27	0.30	0.27	0.29	0.29	11.54%	2,979,132
Mar 24, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	1,798,603
Mar 23, 2026	0.27	0.27	0.25	0.27	0.27	1.89%	2,478,932
Mar 20, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	3,546,166
Mar 19, 2026	0.26	0.26	0.25	0.25	0.25	-7.55%	3,458,227
Mar 18, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	3,324,016
Mar 17, 2026	0.28	0.29	0.27	0.28	0.28	-3.51%	1,963,774
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-	1,957,957
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	4,193,361
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,878,012
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	4,189,080
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	3,174,355
Mar 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	5,899,234
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,506,640
Mar 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,723,848
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	3,166,765
Mar 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	4,209,313
Mar 2, 2026	0.34	0.35	0.34	0.34	0.34	-5.63%	3,141,489
Feb 27, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	3,213,890
Feb 26, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	2,700,739
Feb 25, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,904,964
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,865,122
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,542,066
Feb 20, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	1,916,528
Feb 19, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	3,431,394
Feb 18, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,686,405
Feb 17, 2026	0.33	0.34	0.33	0.33	0.33	-	1,376,638
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	3,550,345
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	5,962,258
Feb 12, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	4,641,652
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-	3,735,029
Feb 10, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	4,576,148
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	3,372,540
Feb 6, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	9,239,989
Feb 5, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	5,269,237
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	3,859,781
Feb 3, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	4,783,222
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	3,984,956
Jan 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	4,869,162
Jan 29, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	7,649,851
Jan 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	4,811,997
Jan 27, 2026	0.42	0.42	0.41	0.42	0.42	-	3,468,919
Jan 23, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	3,805,847
Jan 22, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	3,319,137
Jan 21, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	6,599,989
Jan 20, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	5,570,194
Jan 19, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	9,934,780
Jan 16, 2026	0.50	0.52	0.42	0.43	0.43	-15.84%	20,125,848
Jan 15, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	4,583,603
Jan 14, 2026	0.52	0.53	0.52	0.52	0.52	-	6,995,079
Jan 13, 2026	0.52	0.54	0.51	0.52	0.52	-0.95%	5,013,158
Jan 12, 2026	0.55	0.56	0.52	0.53	0.53	-7.08%	10,732,830
Jan 9, 2026	0.56	0.59	0.56	0.57	0.57	9.71%	20,122,194
Jan 8, 2026	0.51	0.52	0.50	0.52	0.52	-1.90%	8,650,060
Jan 7, 2026	0.54	0.54	0.51	0.53	0.53	1.94%	11,140,590
Jan 6, 2026	0.50	0.52	0.48	0.52	0.52	13.19%	14,968,340
Jan 5, 2026	0.43	0.47	0.43	0.46	0.46	9.64%	10,419,010
Jan 2, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	5,305,738
Dec 31, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	3,130,782
Dec 30, 2025	0.42	0.44	0.42	0.43	0.43	-1.15%	2,134,849
Dec 29, 2025	0.43	0.44	0.42	0.44	0.44	1.16%	3,046,789
Dec 24, 2025	0.43	0.44	0.42	0.43	0.43	-	2,541,549
Dec 23, 2025	0.43	0.43	0.42	0.43	0.43	-	3,966,802
Dec 22, 2025	0.41	0.44	0.41	0.43	0.43	3.61%	4,313,931
Dec 19, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	8,486,181
Dec 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,682,998
Dec 17, 2025	0.41	0.42	0.40	0.41	0.41	-	2,836,370
Dec 16, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	2,875,819
Dec 15, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	2,460,137
Dec 12, 2025	0.43	0.44	0.42	0.42	0.42	-	2,137,359
Dec 11, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	2,656,936
Dec 10, 2025	0.43	0.44	0.43	0.43	0.43	-	2,662,894
Dec 9, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	3,137,481
Dec 8, 2025	0.44	0.45	0.44	0.44	0.44	-	2,443,336
Dec 5, 2025	0.44	0.45	0.44	0.44	0.44	1.16%	2,850,575
Dec 4, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	3,235,118
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	3,339,110