Skip to main content
NET Power Inc. (NPWR)
NYSE: NPWR · Real-Time Price · USD
1.830
+0.050 (2.81%)
At close: Apr 28, 2026, 4:00 PM EDT
1.826
-0.004 (-0.23%)
After-hours: Apr 28, 2026, 4:25 PM EDT

NET Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.771.841.741.83-2.81%369,500
Apr 27, 20261.721.801.711.781.782.89%515,523
Apr 24, 20261.711.751.671.731.731.76%389,821
Apr 23, 20261.771.771.661.701.70-1.73%465,897
Apr 22, 20261.651.821.651.731.736.79%657,094
Apr 21, 20261.681.721.621.621.62-2.99%470,537
Apr 20, 20261.661.701.601.671.67-1.18%507,357
Apr 17, 20261.651.851.641.691.695.62%1,520,858
Apr 16, 20261.651.661.541.601.60-1.84%563,162
Apr 15, 20261.551.651.551.631.634.49%676,722
Apr 14, 20261.531.581.531.561.561.96%502,940
Apr 13, 20261.491.581.481.531.531.32%430,158
Apr 10, 20261.511.541.491.511.51-382,084
Apr 9, 20261.521.571.511.511.51-3.21%230,835
Apr 8, 20261.631.651.551.561.562.63%362,683
Apr 7, 20261.511.551.461.521.52-1.30%508,314
Apr 6, 20261.541.611.541.541.54-1.28%257,729
Apr 2, 20261.521.571.481.561.560.65%613,268
Apr 1, 20261.621.631.541.551.55-0.64%768,680
Mar 31, 20261.531.641.531.561.564.70%628,691
Mar 30, 20261.581.581.471.491.49-4.49%941,190
Mar 27, 20261.611.641.531.561.56-5.45%1,046,021
Mar 26, 20261.721.801.621.651.65-5.71%556,932
Mar 25, 20261.721.791.711.751.753.55%514,138
Mar 24, 20261.711.731.641.691.69-2.31%526,744
Mar 23, 20261.731.791.691.731.733.59%550,389
Mar 20, 20261.701.701.641.671.67-2.34%1,215,006
Mar 19, 20261.661.721.591.711.711.79%652,166
Mar 18, 20261.741.761.661.681.68-5.08%563,861
Mar 17, 20261.691.841.691.771.774.73%1,046,371
Mar 16, 20261.741.741.651.691.69-1.17%735,546
Mar 13, 20261.911.941.711.711.71-8.56%941,175
Mar 12, 20261.901.971.871.871.87-1.58%891,021
Mar 11, 20261.882.011.881.901.90-0.52%885,525
Mar 10, 20261.862.021.851.911.91-1.55%1,203,662
Mar 9, 20261.891.961.851.941.94-0.51%863,372
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