NET Power Inc. (NPWR) Historical Stock Data

2.38 ↑0.04 (1.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NPWR is down -0.19% a day on average. There have been 15 days where NET Power Inc. closed green and 15 days where NPWR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	2.41	2.38	↓$0.03 (-1.24%)	2.32	2.46	597.80K
2025-12-17	2.54	2.34	↓$0.20 (-7.87%)	2.30	2.56	0.93M
2025-12-16	2.45	2.52	↑$0.07 (2.86%)	2.45	2.55	745.61K
2025-12-15	2.58	2.48	↓$0.10 (-3.88%)	2.43	2.60	1.14M
2025-12-12	2.70	2.59	↓$0.11 (-4.07%)	2.54	2.75	557.30K
2025-12-11	2.66	2.73	↑$0.07 (2.63%)	2.61	2.78	522.01K
2025-12-10	2.75	2.70	↓$0.05 (-1.82%)	2.60	2.77	596.67K
2025-12-09	2.74	2.79	↑$0.05 (1.82%)	2.73	2.88	552.89K
2025-12-08	2.88	2.75	↓$0.13 (-4.51%)	2.75	2.90	796.81K
2025-12-05	2.91	2.85	↓$0.06 (-2.06%)	2.85	2.98	631.78K
2025-12-04	2.86	2.92	↑$0.06 (2.10%)	2.84	3.00	631.75K
2025-12-03	2.71	2.87	↑$0.16 (5.90%)	2.66	2.87	588.24K
2025-12-02	2.96	2.71	↓$0.25 (-8.45%)	2.70	2.96	697.09K
2025-12-01	2.82	2.88	↑$0.06 (2.13%)	2.72	3.00	1.81M
2025-11-28	2.88	2.90	↑$0.02 (0.69%)	2.80	3.02	1.20M
2025-11-26	2.63	2.85	↑$0.22 (8.37%)	2.60	2.86	1.05M
2025-11-25	2.55	2.64	↑$0.09 (3.53%)	2.50	2.65	0.93M
2025-11-24	2.49	2.52	↑$0.03 (1.20%)	2.44	2.58	1.15M
2025-11-21	2.43	2.49	↑$0.06 (2.47%)	2.39	2.51	1.35M
2025-11-20	2.70	2.45	↓$0.25 (-9.26%)	2.43	2.75	1.80M
2025-11-19	2.68	2.53	↓$0.15 (-5.60%)	2.50	2.74	1.68M
2025-11-18	2.65	2.68	↑$0.03 (1.13%)	2.62	2.79	1.39M
2025-11-17	2.74	2.77	↑$0.03 (1.09%)	2.62	2.96	1.81M
2025-11-14	2.25	2.82	↑$0.58 (25.61%)	2.22	3.01	2.54M
2025-11-13	3.20	2.95	↓$0.25 (-7.81%)	2.82	3.25	2.38M
2025-11-12	3.38	3.28	↓$0.10 (-2.96%)	3.21	3.42	849.80K
2025-11-11	3.32	3.31	↓$0.01 (-0.30%)	3.21	3.37	1.11M
2025-11-10	3.60	3.39	↓$0.21 (-5.83%)	3.35	3.63	1.26M
2025-11-07	3.25	3.43	↑$0.18 (5.54%)	3.17	3.48	1.47M
2025-11-06	3.59	3.33	↓$0.26 (-7.24%)	3.31	3.60	1.32M