NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.130
-0.010 (-0.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
NOVONIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 1,161,535 |
| Dec 4, 2025 | 1.11 | 1.16 | 1.08 | 1.14 | 1.14 | 1.79% | 1,699,395 |
| Dec 3, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 4.67% | 1,005,268 |
| Dec 2, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 598,443 |
| Dec 1, 2025 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -10.26% | 1,384,682 |
| Nov 28, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 835,077 |
| Nov 26, 2025 | 1.08 | 1.15 | 1.07 | 1.12 | 1.12 | 4.67% | 690,658 |
| Nov 25, 2025 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 1,270,399 |
| Nov 24, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 4.95% | 917,523 |
| Nov 21, 2025 | 1.01 | 1.04 | 0.96 | 1.01 | 1.01 | -1.94% | 1,522,714 |
| Nov 20, 2025 | 1.18 | 1.18 | 1.03 | 1.03 | 1.03 | -10.43% | 1,917,787 |
| Nov 19, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 1,106,724 |
| Nov 18, 2025 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 1,365,191 |
| Nov 17, 2025 | 1.17 | 1.24 | 1.15 | 1.17 | 1.17 | 4.46% | 2,337,710 |
| Nov 14, 2025 | 1.10 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 1,580,657 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.10 | 1.10 | 1.10 | -6.78% | 2,338,618 |
| Nov 12, 2025 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 1,202,272 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 903,057 |
| Nov 10, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | 5.93% | 1,639,024 |
| Nov 7, 2025 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | -1.67% | 2,634,807 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 2,329,249 |
| Nov 5, 2025 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 1,262,304 |
| Nov 4, 2025 | 1.24 | 1.36 | 1.21 | 1.22 | 1.22 | -14.08% | 4,024,020 |
| Nov 3, 2025 | 1.53 | 1.61 | 1.41 | 1.42 | 1.42 | -5.96% | 4,047,449 |
| Oct 31, 2025 | 1.59 | 1.62 | 1.51 | 1.51 | 1.51 | -3.82% | 2,916,849 |
| Oct 30, 2025 | 1.62 | 1.64 | 1.54 | 1.57 | 1.57 | -3.68% | 2,727,226 |
| Oct 29, 2025 | 1.75 | 1.79 | 1.58 | 1.63 | 1.63 | -9.94% | 6,544,954 |
| Oct 28, 2025 | 1.70 | 2.07 | 1.66 | 1.81 | 1.81 | 4.02% | 9,878,914 |
| Oct 27, 2025 | 1.99 | 1.99 | 1.66 | 1.74 | 1.74 | -8.90% | 3,656,972 |
| Oct 24, 2025 | 1.95 | 2.03 | 1.84 | 1.91 | 1.91 | - | 3,182,149 |
| Oct 23, 2025 | 1.90 | 2.04 | 1.88 | 1.91 | 1.91 | -0.52% | 1,862,032 |
| Oct 22, 2025 | 1.98 | 2.00 | 1.80 | 1.92 | 1.92 | -4.00% | 3,817,445 |
| Oct 21, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -11.11% | 4,999,319 |
| Oct 20, 2025 | 2.20 | 2.39 | 2.12 | 2.25 | 2.25 | 13.64% | 8,748,682 |
| Oct 17, 2025 | 1.98 | 2.14 | 1.92 | 1.98 | 1.98 | 1.02% | 7,132,673 |
| Oct 16, 2025 | 2.38 | 2.38 | 1.93 | 1.96 | 1.96 | -21.29% | 13,069,226 |
| Oct 15, 2025 | 2.79 | 2.79 | 2.32 | 2.49 | 2.49 | -10.59% | 11,645,351 |
| Oct 14, 2025 | 3.07 | 3.19 | 2.64 | 2.79 | 2.79 | -1.24% | 18,616,327 |
| Oct 13, 2025 | 3.27 | 3.66 | 2.61 | 2.82 | 2.82 | -4.08% | 21,288,177 |
| Oct 10, 2025 | 2.51 | 3.86 | 2.43 | 2.94 | 2.94 | 35.80% | 29,036,755 |
| Oct 9, 2025 | 2.08 | 2.55 | 2.04 | 2.17 | 2.17 | 11.89% | 9,641,915 |
| Oct 8, 2025 | 2.00 | 2.09 | 1.83 | 1.94 | 1.94 | -5.61% | 3,707,371 |
| Oct 7, 2025 | 1.60 | 2.19 | 1.50 | 2.05 | 2.05 | 13.89% | 5,795,642 |
| Oct 6, 2025 | 1.73 | 1.87 | 1.65 | 1.80 | 1.80 | 11.11% | 1,560,290 |
| Oct 3, 2025 | 1.34 | 1.86 | 1.33 | 1.62 | 1.62 | 22.73% | 3,449,414 |
| Oct 2, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 4.76% | 907,890 |
| Oct 1, 2025 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 624,179 |
| Sep 30, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -9.86% | 738,318 |
| Sep 29, 2025 | 1.34 | 1.45 | 1.30 | 1.42 | 1.42 | 16.39% | 882,203 |
| Sep 26, 2025 | 1.23 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 507,879 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | -4.48% | 420,036 |
| Sep 24, 2025 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | 8.94% | 572,097 |
| Sep 23, 2025 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 153,081 |
| Sep 22, 2025 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 121,758 |
| Sep 19, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 141,258 |
| Sep 18, 2025 | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | 3.53% | 124,982 |
| Sep 17, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.51% | 98,132 |
| Sep 16, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 133,038 |
| Sep 15, 2025 | 1.29 | 1.32 | 1.20 | 1.23 | 1.23 | -2.38% | 275,468 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 168,209 |
| Sep 11, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 38,443 |
| Sep 10, 2025 | 1.28 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 57,401 |
| Sep 9, 2025 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | -1.96% | 255,681 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -3.41% | 136,695 |
| Sep 5, 2025 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 92,080 |
| Sep 4, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -3.76% | 74,300 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -4.32% | 203,871 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -6.71% | 132,701 |
| Aug 29, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 4.93% | 124,544 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 53,488 |
| Aug 27, 2025 | 1.38 | 1.47 | 1.30 | 1.47 | 1.47 | 7.30% | 207,394 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -2.84% | 171,300 |
| Aug 25, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 108,642 |
| Aug 22, 2025 | 1.35 | 1.46 | 1.34 | 1.43 | 1.43 | 11.28% | 363,137 |
| Aug 21, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 7.08% | 66,573 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.14 | 1.20 | 1.20 | 0.42% | 120,268 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.19 | 1.20 | 1.20 | -7.36% | 294,032 |
| Aug 18, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -3.44% | 81,165 |
| Aug 15, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.17% | 27,730 |
| Aug 14, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | -5.13% | 174,508 |
| Aug 13, 2025 | 1.33 | 1.41 | 1.20 | 1.37 | 1.37 | -0.36% | 262,764 |
| Aug 12, 2025 | 1.35 | 1.41 | 1.32 | 1.37 | 1.37 | -1.08% | 167,147 |
| Aug 11, 2025 | 1.35 | 1.45 | 1.30 | 1.39 | 1.39 | 17.37% | 304,418 |
| Aug 8, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 226,266 |
| Aug 7, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 72,066 |
| Aug 6, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 71,566 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 49,257 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | 5.13% | 120,035 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.09% | 221,712 |
| Jul 31, 2025 | 1.25 | 1.33 | 1.18 | 1.20 | 1.20 | -4.40% | 317,001 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -7.41% | 192,805 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -5.59% | 129,547 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.41 | 1.43 | 1.43 | -4.03% | 228,634 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -1.97% | 131,711 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -7.03% | 248,890 |
| Jul 23, 2025 | 1.60 | 1.67 | 1.59 | 1.64 | 1.64 | -0.30% | 271,844 |
| Jul 22, 2025 | 1.65 | 1.76 | 1.51 | 1.64 | 1.64 | -9.89% | 575,399 |
| Jul 21, 2025 | 1.70 | 2.04 | 1.70 | 1.82 | 1.82 | 16.67% | 1,386,272 |
| Jul 18, 2025 | 1.68 | 1.81 | 1.52 | 1.56 | 1.56 | 5.41% | 1,760,149 |
| Jul 17, 2025 | 1.28 | 1.70 | 1.26 | 1.48 | 1.48 | 15.62% | 1,064,966 |