Skip to main content
NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.940
-0.010 (-0.51%)
At close: Mar 9, 2026, 4:00 PM EDT
1.850
-0.090 (-4.64%)
After-hours: Mar 9, 2026, 4:34 PM EDT

NET Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.891.951.851.94--0.51%712,310
Mar 6, 20261.971.991.891.951.95-2.99%650,108
Mar 5, 20261.972.041.942.012.01-0.50%1,034,528
Mar 4, 20262.022.071.942.022.02-436,080
Mar 3, 20262.032.111.992.022.02-4.72%1,286,265
Mar 2, 20261.882.121.882.122.129.84%885,991
Feb 27, 20261.932.011.891.931.93-1.53%567,034
Feb 26, 20261.902.001.871.961.963.16%610,522
Feb 25, 20261.971.991.901.901.90-2.56%473,957
Feb 24, 20261.832.001.811.951.955.41%604,403
Feb 23, 20261.911.921.691.851.85-5.61%1,906,171
Feb 20, 20262.132.131.941.961.96-9.68%1,008,602
Feb 19, 20262.072.182.052.172.173.83%620,740
Feb 18, 20262.142.142.042.092.09-1.42%627,807
Feb 17, 20262.102.142.022.122.12-0.47%424,909
Feb 13, 20262.082.222.062.132.133.40%902,944
Feb 12, 20261.992.081.932.062.063.00%2,109,818
Feb 11, 20262.082.091.982.002.00-1.48%725,025
Feb 10, 20262.142.172.012.032.03-5.14%443,762
Feb 9, 20262.112.162.032.142.14-526,713
Feb 6, 20262.052.162.002.142.147.00%668,823
Feb 5, 20262.152.171.962.002.00-8.26%1,112,914
Feb 4, 20262.292.292.102.182.18-3.96%983,302
Feb 3, 20262.342.432.202.272.27-2.99%572,916
Feb 2, 20262.312.432.292.342.34-1.27%550,072
Jan 30, 20262.372.392.262.372.37-1.25%1,400,267
Jan 29, 20262.332.422.272.402.402.56%771,264
Jan 28, 20262.422.432.322.342.34-1.27%685,780
Jan 27, 20262.352.412.352.372.370.42%543,334
Jan 26, 20262.442.442.312.362.36-3.28%915,369
Jan 23, 20262.472.502.392.442.44-2.79%739,117
Jan 22, 20262.572.622.482.512.51-3.09%670,387
Jan 21, 20262.522.612.452.592.594.86%708,772
Jan 20, 20262.502.622.432.472.47-6.44%782,211
Jan 16, 20262.532.722.502.642.645.18%1,632,642
Jan 15, 20262.792.792.502.512.51-8.39%1,066,237
Jan 14, 20262.782.782.632.742.74-2.84%820,468
Jan 13, 20262.812.892.772.822.820.71%543,907
Jan 12, 20262.762.962.752.802.800.72%597,931
Jan 9, 20262.762.812.692.782.782.21%679,004
Jan 8, 20262.702.852.672.722.720.37%778,777
Jan 7, 20262.732.752.632.712.71-0.73%503,094
Jan 6, 20262.732.772.612.732.730.74%711,212
Jan 5, 20262.572.792.572.712.717.97%1,199,622
Jan 2, 20262.322.542.302.512.5110.09%986,009
Dec 31, 20252.312.342.192.282.28-1.30%1,584,093
Dec 30, 20252.212.322.162.312.313.12%1,928,142
Dec 29, 20252.152.262.132.242.242.28%1,745,160
Dec 26, 20252.192.202.102.192.19-1.35%1,161,070
Dec 24, 20252.152.282.152.222.222.30%1,540,942
Dec 23, 20252.202.242.122.172.17-1.81%1,293,328
Dec 22, 20252.332.362.212.212.21-4.74%817,797
Dec 19, 20252.392.462.302.322.32-2.52%1,147,595
Dec 18, 20252.412.462.322.382.381.71%597,799
Dec 17, 20252.542.562.302.342.34-7.14%927,863
Dec 16, 20252.452.552.452.522.521.61%745,613
Dec 15, 20252.582.602.432.482.48-4.25%1,142,542
Dec 12, 20252.702.752.542.592.59-5.13%557,301
Dec 11, 20252.662.782.612.732.731.11%522,214
Dec 10, 20252.752.772.602.702.70-3.23%596,815
Dec 9, 20252.742.882.732.792.791.45%553,090
Dec 8, 20252.882.902.752.752.75-3.51%796,814
Dec 5, 20252.912.982.852.852.85-2.40%631,775
Dec 4, 20252.863.002.842.922.921.74%631,756
Dec 3, 20252.712.872.662.872.875.90%588,251
Dec 2, 20252.962.962.702.712.71-5.90%697,706
Dec 1, 20252.823.002.722.882.88-0.69%1,808,018
Nov 28, 20252.883.022.802.902.901.75%1,199,972
Nov 26, 20252.632.862.602.852.857.95%1,052,521
Nov 25, 20252.552.652.502.642.644.76%927,246
Nov 24, 20252.492.582.442.522.521.20%1,146,344
Nov 21, 20252.432.512.392.492.491.63%1,354,994
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