Novonix Limited (NVX)
NASDAQ: NVX
· Real-Time Price · USD
1.62
0.30 (22.73%)
At close: Oct 03, 2025, 3:59 PM
1.69
4.32%
After-hours: Oct 03, 2025, 07:59 PM EDT
NVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 907,900 |
| 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% | 507,900 |
| 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% | 153,100 |
| Sep 22, 2025 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 121,800 |
| 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 | 3.94% | 125,000 |
| Sep 17, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 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% | 275,500 |
| 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 | 0.00% | 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 | -1.57% | 255,700 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 136,700 |
Page 1 of 46