NET Power Inc. (NPWR)
NYSE: NPWR
· Real-Time Price · USD
2.54
0.10 (4.10%)
At close: Aug 19, 2025, 3:59 PM
2.53
-0.59%
After-hours: Aug 19, 2025, 05:41 PM EDT
NPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.37 | 2.50 | 2.30 | 2.44 | 2.44 | 2.52% | 1,377,169 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.26 | 2.38 | 2.38 | -4.42% | 3,202,310 |
| Aug 14, 2025 | 2.62 | 2.67 | 2.49 | 2.49 | 2.49 | -6.74% | 1,266,300 |
| Aug 13, 2025 | 2.95 | 3.00 | 2.64 | 2.67 | 2.67 | -6.64% | 1,032,500 |
| Aug 12, 2025 | 2.82 | 2.88 | 2.39 | 2.86 | 2.86 | -0.69% | 2,232,935 |
| Aug 11, 2025 | 2.70 | 2.95 | 2.68 | 2.88 | 2.88 | 7.06% | 1,219,344 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.63 | 2.69 | 2.69 | -0.37% | 780,113 |
| Aug 7, 2025 | 2.75 | 2.81 | 2.67 | 2.70 | 2.70 | 0.37% | 662,246 |
| Aug 6, 2025 | 2.68 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 720,927 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.62 | 2.68 | 2.68 | -2.55% | 860,700 |
| Aug 4, 2025 | 2.67 | 2.84 | 2.61 | 2.75 | 2.75 | 4.56% | 1,240,112 |
| Aug 1, 2025 | 2.77 | 2.83 | 2.59 | 2.63 | 2.63 | -8.68% | 2,065,640 |
| Jul 31, 2025 | 3.15 | 3.41 | 2.87 | 2.88 | 2.88 | -5.26% | 1,757,428 |
| Jul 30, 2025 | 2.86 | 3.41 | 2.79 | 3.04 | 3.04 | 6.67% | 4,476,134 |
| Jul 29, 2025 | 2.89 | 2.90 | 2.68 | 2.85 | 2.85 | -1.04% | 1,583,900 |
| Jul 28, 2025 | 2.84 | 2.91 | 2.74 | 2.88 | 2.88 | 2.86% | 1,186,614 |
| Jul 25, 2025 | 2.74 | 2.86 | 2.64 | 2.80 | 2.80 | 2.19% | 1,270,700 |
| Jul 24, 2025 | 2.90 | 2.90 | 2.72 | 2.74 | 2.74 | -5.19% | 1,389,833 |
| Jul 23, 2025 | 2.76 | 3.02 | 2.68 | 2.89 | 2.89 | 6.25% | 1,952,200 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.68 | 2.72 | 2.72 | -6.21% | 1,468,048 |