Skip to main content
NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
0.720
-0.011 (-1.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.750.700.720.72-1.44%221,255
Apr 27, 20260.710.730.700.730.730.97%147,154
Apr 24, 20260.740.750.700.720.72-2.35%220,255
Apr 23, 20260.800.800.730.740.74-6.19%290,050
Apr 22, 20260.800.810.780.790.79-1.83%129,045
Apr 21, 20260.830.830.800.800.80-1.81%224,535
Apr 20, 20260.840.840.800.820.821.39%203,574
Apr 17, 20260.810.870.780.810.811.02%416,646
Apr 16, 20260.820.830.770.800.80-0.37%310,167
Apr 15, 20260.760.820.750.800.809.25%299,120
Apr 14, 20260.740.750.730.740.740.68%174,669
Apr 13, 20260.720.770.700.730.73-2.67%238,809
Apr 10, 20260.730.770.730.750.754.17%342,827
Apr 9, 20260.700.730.680.720.72-0.03%157,405
Apr 8, 20260.720.730.690.720.727.49%319,544
Apr 7, 20260.680.710.640.670.67-2.19%193,323
Apr 6, 20260.670.710.660.690.695.38%267,463
Apr 2, 20260.680.680.610.650.65-8.45%485,568
Apr 1, 20260.690.740.660.710.712.90%365,773
Mar 31, 20260.670.700.650.690.695.34%611,421
Mar 30, 20260.680.690.640.660.66-3.68%564,953
Mar 27, 20260.730.730.670.680.68-6.85%317,204
Mar 26, 20260.770.770.710.730.73-8.10%141,046
Mar 25, 20260.760.810.760.790.7910.87%398,874
Mar 24, 20260.700.730.690.720.721.62%464,388
Mar 23, 20260.680.710.680.710.714.71%594,580
Mar 20, 20260.660.690.650.670.672.81%546,064
Mar 19, 20260.680.680.630.650.65-5.10%518,401
Mar 18, 20260.780.790.690.690.69-10.52%551,844
Mar 17, 20260.770.800.770.770.77-0.17%256,451
Mar 16, 20260.770.830.770.770.77-0.97%269,493
Mar 13, 20260.840.850.770.780.78-6.01%500,022
Mar 12, 20260.870.870.830.830.83-5.14%262,313
Mar 11, 20260.870.900.850.880.881.74%465,522
Mar 10, 20260.830.890.830.860.863.61%515,232
Mar 9, 20260.800.840.750.830.830.52%401,505
Mar 6, 20260.890.890.820.830.83-4.54%410,967
Mar 5, 20260.910.920.830.870.87-5.39%567,401
Mar 4, 20260.890.930.870.910.916.17%250,431
Mar 3, 20260.950.950.830.860.86-9.54%826,926
Mar 2, 20260.941.000.910.950.950.21%644,951
Feb 27, 20260.950.970.930.950.95-2.54%517,193
Feb 26, 20260.951.020.930.970.972.61%655,974
Feb 25, 20260.940.960.910.950.954.33%385,678
Feb 24, 20260.850.940.850.910.915.88%273,751
Feb 23, 20260.870.880.830.860.86-2.82%626,390
Feb 20, 20260.870.910.870.890.890.57%533,000
Feb 19, 20260.890.900.850.880.88-0.56%324,874
Feb 18, 20260.900.900.870.890.891.72%624,611
Feb 17, 20260.910.950.840.870.87-3.33%651,933
Feb 13, 20260.910.920.860.900.902.62%609,349
Feb 12, 20260.910.930.880.880.88-5.70%673,841
Feb 11, 20260.960.970.920.930.93-1.59%288,769
Feb 10, 20260.940.960.930.950.953.85%346,928
Feb 9, 20260.910.920.880.910.91-652,605
Feb 6, 20260.880.940.880.910.914.60%991,015
Feb 5, 20260.920.920.830.870.87-6.45%1,761,094
Feb 4, 20260.960.970.920.930.93-4.08%1,721,652
Feb 3, 20260.970.990.950.970.973.04%1,221,668
Feb 2, 20260.991.000.940.940.94-4.47%985,000
Jan 30, 20261.031.070.980.990.99-5.29%1,108,731
Jan 29, 20261.131.131.021.041.04-7.14%1,235,233
Jan 28, 20261.141.171.121.121.12-0.88%732,064
Jan 27, 20261.131.151.091.131.130.89%720,258
Jan 26, 20261.171.191.121.121.120.90%1,466,017
Jan 23, 20261.131.141.091.111.11-0.89%1,125,363
Jan 22, 20261.071.151.071.121.125.66%1,529,876
Jan 21, 20261.081.101.021.061.06-1.85%1,519,884
Jan 20, 20261.151.171.061.081.08-5.26%1,436,458
Jan 16, 20261.101.211.101.141.14-16.18%3,137,547
Jan 15, 20261.401.411.351.361.36-2.16%868,620
Jan 14, 20261.381.421.381.391.39-1.42%1,592,138
Jan 13, 20261.431.451.391.411.41-1.40%1,067,532
Jan 12, 20261.451.461.401.431.43-4.03%1,205,863
Jan 9, 20261.571.571.461.491.49-5.10%1,368,773
Jan 8, 20261.411.621.381.571.5712.95%5,016,019
Jan 7, 20261.491.511.381.391.39-6.08%1,535,878
Jan 6, 20261.481.481.361.481.4815.62%3,663,167
Jan 5, 20261.131.341.131.281.2817.43%2,512,239
Jan 2, 20261.021.151.021.091.097.92%1,104,908
Dec 31, 20251.051.050.991.011.01-1.94%1,129,242
Dec 30, 20251.061.081.011.031.03-5.50%1,344,305
Dec 29, 20251.091.131.071.091.09-638,524
Dec 26, 20251.091.111.061.091.09-659,827
Dec 24, 20251.071.121.061.091.091.87%955,009
Dec 23, 20251.041.081.021.071.072.88%1,075,443
Dec 22, 20251.021.071.021.041.041.96%1,412,205
Dec 19, 20251.021.051.001.021.022.37%782,850
Dec 18, 20251.031.041.001.001.00-1.35%885,159
Dec 17, 20251.041.051.001.011.01-980,396
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