Skip to main content
NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
0.825
-0.040 (-4.62%)
Mar 6, 2026, 1:55 PM EST - Market open

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.890.820.83--4.59%195,122
Mar 5, 20260.910.920.830.870.87-5.39%566,225
Mar 4, 20260.890.930.870.910.916.17%250,420
Mar 3, 20260.950.950.830.860.86-9.54%826,161
Mar 2, 20260.941.000.910.950.950.21%643,749
Feb 27, 20260.950.970.930.950.95-2.54%517,022
Feb 26, 20260.951.020.930.970.972.61%655,182
Feb 25, 20260.940.960.910.950.954.33%378,794
Feb 24, 20260.850.940.850.910.915.88%273,181
Feb 23, 20260.870.880.830.860.86-2.82%624,037
Feb 20, 20260.870.910.870.890.890.57%532,910
Feb 19, 20260.890.900.850.880.88-0.56%324,731
Feb 18, 20260.900.900.870.890.891.72%624,545
Feb 17, 20260.910.950.840.870.87-3.33%651,596
Feb 13, 20260.910.920.860.900.902.62%603,784
Feb 12, 20260.910.930.880.880.88-5.70%670,541
Feb 11, 20260.960.970.920.930.93-1.59%288,760
Feb 10, 20260.940.960.930.950.953.85%346,873
Feb 9, 20260.910.920.880.910.91-650,229
Feb 6, 20260.880.940.880.910.914.60%965,649
Feb 5, 20260.920.920.830.870.87-6.45%1,750,540
Feb 4, 20260.960.970.920.930.93-4.08%1,714,548
Feb 3, 20260.970.990.950.970.973.04%1,202,698
Feb 2, 20260.991.000.940.940.94-4.47%976,832
Jan 30, 20261.031.070.980.990.99-5.29%1,099,466
Jan 29, 20261.131.131.021.041.04-7.14%1,212,892
Jan 28, 20261.141.171.121.121.12-0.88%700,507
Jan 27, 20261.131.151.091.131.130.89%717,115
Jan 26, 20261.171.191.121.121.120.90%1,450,015
Jan 23, 20261.131.141.091.111.11-0.89%1,118,998
Jan 22, 20261.071.151.071.121.125.66%1,519,575
Jan 21, 20261.081.101.021.061.06-1.85%1,480,313
Jan 20, 20261.151.171.061.081.08-5.26%1,436,323
Jan 16, 20261.101.211.101.141.14-16.18%3,112,393
Jan 15, 20261.401.411.351.361.36-2.16%865,866
Jan 14, 20261.381.421.381.391.39-1.42%1,186,114
Jan 13, 20261.431.451.391.411.41-1.40%1,053,037
Jan 12, 20261.451.461.401.431.43-4.03%1,165,483
Jan 9, 20261.571.571.461.491.49-5.10%1,365,672
Jan 8, 20261.411.621.381.571.5712.95%4,924,850
Jan 7, 20261.491.511.381.391.39-6.08%1,520,333
Jan 6, 20261.481.481.361.481.4815.62%3,578,549
Jan 5, 20261.131.341.131.281.2817.43%2,512,239
Jan 2, 20261.021.151.021.091.097.92%1,102,635
Dec 31, 20251.051.050.991.011.01-1.94%1,127,375
Dec 30, 20251.061.081.011.031.03-5.50%1,338,987
Dec 29, 20251.091.131.071.091.09-634,307
Dec 26, 20251.091.111.061.091.09-658,970
Dec 24, 20251.071.121.061.091.091.87%954,994
Dec 23, 20251.041.081.021.071.072.88%1,074,281
Dec 22, 20251.021.071.021.041.041.96%1,411,445
Dec 19, 20251.021.051.001.021.022.37%782,211
Dec 18, 20251.031.041.001.001.00-1.35%817,800
Dec 17, 20251.041.051.001.011.01-980,096
Dec 16, 20251.001.040.991.011.01-1,324,544
Dec 15, 20251.051.050.991.011.01-0.98%1,378,768
Dec 12, 20251.081.101.021.021.02-6.42%1,189,845
Dec 11, 20251.081.111.061.091.090.93%882,604
Dec 10, 20251.121.121.071.081.08-3.57%1,276,649
Dec 9, 20251.091.141.081.121.121.82%968,154
Dec 8, 20251.131.161.071.101.10-2.65%1,140,949
Dec 5, 20251.151.201.111.131.13-0.88%1,163,259
Dec 4, 20251.111.161.081.141.141.79%1,721,249
Dec 3, 20251.091.131.061.121.124.67%1,010,950
Dec 2, 20251.061.101.061.071.071.90%599,800
Dec 1, 20251.141.161.051.051.05-10.26%1,387,038
Nov 28, 20251.151.201.131.171.174.46%856,837
Nov 26, 20251.081.151.071.121.124.67%715,874
Nov 25, 20251.051.111.031.071.070.94%1,271,547
Nov 24, 20251.061.081.021.061.064.95%923,601
Nov 21, 20251.011.040.961.011.01-1.94%1,530,190
Nov 20, 20251.181.181.031.031.03-10.43%1,917,787
Nov 19, 20251.161.191.131.151.150.88%1,106,724
Nov 18, 20251.141.201.121.141.14-2.56%1,365,191
Nov 17, 20251.171.241.151.171.174.46%2,337,710
Nov 14, 20251.101.181.081.121.121.82%1,580,657
Nov 13, 20251.201.211.101.101.10-6.78%2,338,618
Nov 12, 20251.241.271.171.181.18-4.84%1,202,272
Nov 11, 20251.251.261.201.241.24-0.80%903,057
Nov 10, 20251.281.311.241.251.255.93%1,639,024
Nov 7, 20251.181.251.151.181.18-1.67%2,634,807
Nov 6, 20251.241.241.201.201.20-0.83%2,329,249
Nov 5, 20251.251.281.211.211.21-0.82%1,262,304
Nov 4, 20251.241.361.211.221.22-14.08%4,024,020
Nov 3, 20251.531.611.411.421.42-5.96%4,047,449
Oct 31, 20251.591.621.511.511.51-3.82%2,916,849
Oct 30, 20251.621.641.541.571.57-3.68%2,727,226
Oct 29, 20251.751.791.581.631.63-9.94%6,544,954
Oct 28, 20251.702.071.661.811.814.02%9,878,914
Oct 27, 20251.991.991.661.741.74-8.90%3,656,972
Oct 24, 20251.952.031.841.911.91-3,182,149
Oct 23, 20251.902.041.881.911.91-0.52%1,862,032
Oct 22, 20251.982.001.801.921.92-4.00%3,817,445
Oct 21, 20252.152.152.002.002.00-11.11%4,999,319
Oct 20, 20252.202.392.122.252.2513.64%8,748,682
Oct 17, 20251.982.141.921.981.981.02%7,132,673
Oct 16, 20252.382.381.931.961.96-21.29%13,069,226
Oct 15, 20252.792.792.322.492.49-10.59%11,645,351
Oct 14, 20253.073.192.642.792.79-1.24%18,616,327
Oct 13, 20253.273.662.612.822.82-4.08%21,288,177