Skip to main content
NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
2.850
-0.070 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
+0.060 (2.11%)
After-hours: Dec 5, 2025, 7:00 PM EST

NET Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.912.982.852.852.85-2.40%626,001
Dec 4, 20252.863.002.842.922.921.74%630,835
Dec 3, 20252.712.872.662.872.875.90%587,235
Dec 2, 20252.962.962.702.712.71-5.90%695,945
Dec 1, 20252.823.002.722.882.88-0.69%1,808,018
Nov 28, 20252.883.022.802.902.901.75%1,199,324
Nov 26, 20252.632.862.602.852.857.95%1,051,170
Nov 25, 20252.552.652.502.642.644.76%925,336
Nov 24, 20252.492.582.442.522.521.20%1,145,003
Nov 21, 20252.432.512.392.492.491.63%1,354,098
Nov 20, 20252.702.752.432.452.45-3.16%1,804,531
Nov 19, 20252.682.742.502.532.53-5.60%1,680,949
Nov 18, 20252.652.792.622.682.68-3.25%1,394,113
Nov 17, 20252.742.962.622.772.77-1.77%1,805,029
Nov 14, 20252.253.012.222.822.82-4.41%2,535,423
Nov 13, 20253.203.252.822.952.95-10.06%2,386,338
Nov 12, 20253.383.423.213.283.28-0.91%850,355
Nov 11, 20253.323.373.213.313.31-2.36%1,116,111
Nov 10, 20253.603.633.353.393.39-1.17%1,262,838
Nov 7, 20253.253.483.173.433.433.00%1,466,234
Nov 6, 20253.593.603.313.333.33-7.50%1,319,850
Nov 5, 20253.543.723.503.603.601.12%1,556,328
Nov 4, 20253.783.933.543.563.56-8.95%1,766,030
Nov 3, 20253.834.013.633.913.912.36%1,366,677
Oct 31, 20254.014.073.693.823.82-3.78%1,314,026
Oct 30, 20254.024.113.653.973.97-4.11%3,019,097
Oct 29, 20253.904.323.724.144.1420.00%5,577,735
Oct 28, 20253.593.623.423.453.45-6.50%1,197,246
Oct 27, 20253.763.853.573.693.690.82%1,674,218
Oct 24, 20253.543.853.543.663.662.23%1,789,406
Oct 23, 20253.414.073.333.583.586.87%3,608,839
Oct 22, 20253.473.513.223.353.35-4.83%1,448,524
Oct 21, 20253.513.583.383.523.52-1,510,064
Oct 20, 20253.713.853.513.523.52-1.68%2,049,546
Oct 17, 20254.004.033.543.583.58-12.04%2,421,730
Oct 16, 20254.854.884.034.074.07-16.08%2,380,585
Oct 15, 20255.005.204.664.854.850.62%3,966,199
Oct 14, 20254.004.903.874.824.8222.65%4,181,028
Oct 13, 20253.904.333.893.933.934.52%2,272,052
Oct 10, 20254.454.503.753.763.76-13.76%2,485,569
Oct 9, 20254.464.554.224.364.360.46%2,933,463
Oct 8, 20253.554.883.524.344.3423.65%7,770,520
Oct 7, 20253.833.833.483.513.51-6.40%1,607,373
Oct 6, 20253.493.873.433.753.7510.95%2,486,474
Oct 3, 20253.153.643.143.383.388.33%2,362,295
Oct 2, 20253.073.122.943.123.122.30%482,149
Oct 1, 20252.943.072.943.053.051.33%745,805
Sep 30, 20253.133.182.963.013.01-4.75%788,096
Sep 29, 20253.063.243.023.163.164.29%955,245
Sep 26, 20253.113.172.883.033.03-0.66%807,883
Sep 25, 20252.753.142.683.053.058.16%1,752,486
Sep 24, 20252.922.992.772.822.82-3.42%1,237,659
Sep 23, 20252.583.062.582.922.9214.06%3,112,518
Sep 22, 20252.472.592.392.562.564.92%911,548
Sep 19, 20252.662.702.412.442.44-7.22%1,578,884
Sep 18, 20252.282.712.282.632.6317.41%1,913,830
Sep 17, 20252.172.322.162.242.242.28%813,896
Sep 16, 20252.122.192.072.192.193.30%858,762
Sep 15, 20252.132.222.122.122.120.95%821,554
Sep 12, 20252.112.132.102.102.10-1.41%397,722
Sep 11, 20252.112.232.092.132.131.91%760,383
Sep 10, 20252.152.232.082.092.09-2.34%1,015,865
Sep 9, 20252.092.192.092.142.141.90%615,104
Sep 8, 20252.202.222.102.102.10-4.55%573,303
Sep 5, 20252.232.282.142.202.20-1.35%612,385
Sep 4, 20252.282.282.212.232.23-1.33%483,603
Sep 3, 20252.412.412.222.262.26-5.04%994,358
Sep 2, 20252.492.502.342.382.38-6.67%748,307
Aug 29, 20252.552.622.472.552.55-0.39%617,820
Aug 28, 20252.642.652.482.562.56-2.66%725,772
Aug 27, 20252.482.662.472.632.634.37%835,866
Aug 26, 20252.512.592.472.522.52-0.79%717,873
Aug 25, 20252.492.642.462.542.540.40%739,891
Aug 22, 20252.322.542.282.532.539.52%828,222
Aug 21, 20252.362.372.302.312.31-3.35%530,731
Aug 20, 20252.522.532.282.392.39-5.53%1,860,124
Aug 19, 20252.452.592.382.532.533.69%1,257,142
Aug 18, 20252.372.502.302.442.442.52%1,379,558
Aug 15, 20252.532.532.262.382.38-4.42%3,202,310
Aug 14, 20252.622.672.492.492.49-6.74%1,266,298
Aug 13, 20252.953.002.642.672.67-6.64%1,032,495
Aug 12, 20252.822.882.392.862.86-0.69%2,232,935
Aug 11, 20252.702.952.682.882.887.06%1,219,344
Aug 8, 20252.712.792.632.692.69-0.37%780,113
Aug 7, 20252.752.812.672.702.700.37%662,246
Aug 6, 20252.682.752.612.692.690.37%720,927
Aug 5, 20252.802.802.622.682.68-2.55%860,663
Aug 4, 20252.672.842.612.752.754.56%1,240,112
Aug 1, 20252.772.832.592.632.63-8.68%2,065,640
Jul 31, 20253.153.412.872.882.88-5.26%1,757,428
Jul 30, 20252.863.412.793.043.046.67%4,476,134
Jul 29, 20252.892.902.682.852.85-1.04%1,583,868
Jul 28, 20252.842.912.742.882.882.86%1,186,614
Jul 25, 20252.742.862.642.802.802.19%1,270,694
Jul 24, 20252.902.902.722.742.74-5.19%1,389,833
Jul 23, 20252.763.022.682.892.896.25%1,952,200
Jul 22, 20252.902.922.682.722.72-6.21%1,468,048
Jul 21, 20252.833.022.822.902.903.94%1,272,809
Jul 18, 20252.852.882.712.792.79-1,089,232
Jul 17, 20252.882.972.762.792.79-2.45%1,399,612