Get the Stockscreener App
1.90
3.55%
-0.07
After Hours:
1.88
-0.02
-1.05%
Net Power Inc Stock (NPWR) Price History
The historical daily chart and data for Net Power Inc stock (NPWR), show that the latest closing stock price as of May 09, 2025, is $1.90.
- Net Power Inc all-time high stock price is $17.62, occurred on September 18, 2023.
- The lowest Net Power Inc stock price recorded was $1.62 on April 25, 2025. Since then, Net Power Inc's stock price has risen over 17.28% to $1.90 now.
- The 52-week high stock price for NPWR is $14.28, representing a 651.46% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for NPWR is $1.62, indicating a -14.74% decrease from the current share price, occurred on April 25, 2025.
The table below shows more information about NPWR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.99 | $1.89 | $0.10 | 311,716.0 | -3.55% |
| May 08, 2025 | $1.99 | $1.83 | $0.16 | 503,416.0 | +8.84% |
| May 07, 2025 | $1.88 | $1.80 | $0.08 | 416,310.0 | +0.00% |
| May 06, 2025 | $1.93 | $1.79 | $0.135 | 375,259.0 | -0.55% |
| May 05, 2025 | $1.89 | $1.80 | $0.0895 | 403,229.0 | -2.15% |
| May 02, 2025 | $1.89 | $1.75 | $0.14 | 434,213.0 | +5.08% |
| May 01, 2025 | $1.83 | $1.66 | $0.17 | 532,470.0 | +4.12% |
| Apr 30, 2025 | $1.73 | $1.62 | $0.11 | 510,069.0 | -0.58% |
| Apr 29, 2025 | $1.83 | $1.68 | $0.15 | 711,022.0 | -5.52% |
| Apr 28, 2025 | $1.85 | $1.74 | $0.11 | 768,524.0 | +4.62% |
| Apr 25, 2025 | $1.77 | $1.62 | $0.1507 | 929,659.0 | -3.89% |
| Apr 24, 2025 | $1.82 | $1.67 | $0.15 | 1,105,580.0 | +2.27% |
| Apr 23, 2025 | $2.06 | $1.74 | $0.32 | 952,433.0 | -10.20% |
| Apr 22, 2025 | $2.01 | $1.87 | $0.14 | 529,269.0 | +1.55% |
| Apr 21, 2025 | $1.99 | $1.84 | $0.15 | 777,224.0 | -2.53% |
| Apr 17, 2025 | $2.19 | $1.96 | $0.225 | 663,684.0 | -7.04% |
| Apr 16, 2025 | $2.18 | $2.06 | $0.12 | 560,923.0 | -5.75% |
| Apr 15, 2025 | $2.39 | $2.22 | $0.17 | 427,024.0 | -3.83% |
| Apr 14, 2025 | $2.48 | $2.27 | $0.205 | 483,036.0 | -1.67% |
| Apr 11, 2025 | $2.42 | $2.27 | $0.155 | 546,740.0 | +2.58% |
Net Power Inc Stock (NPWR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Net Power Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NPWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Net Power Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Net Power Inc Stock (NPWR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.99 | $1.66 | $0.33 | 3,288,329.0 | +11.76% |
| Apr, 2025 | $2.69 | $1.62 | $1.07 | 16,011,547.0 | -35.36% |
| Mar, 2025 | $7.35 | $2.28 | $5.07 | 41,117,398.0 | -63.72% |
| Feb, 2025 | $8.87 | $6.82 | $2.05 | 7,685,970.0 | -15.60% |
| Jan, 2025 | $11.83 | $7.53 | $4.30 | 11,757,589.0 | -18.89% |
Net Power Inc Stock (NPWR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.91 | $8.84 | $4.07 | 12,584,246.0 | -12.80% |
| Nov, 2024 | $14.28 | $8.41 | $5.87 | 17,265,069.0 | +42.02% |
| Oct, 2024 | $9.70 | $6.58 | $3.12 | 11,812,771.0 | +28.67% |
| Sep, 2024 | $8.39 | $6.57 | $1.82 | 9,602,154.0 | -17.24% |
| Aug, 2024 | $9.59 | $7.65 | $1.94 | 5,179,312.0 | -11.40% |
| Jul, 2024 | $10.03 | $8.71 | $1.31 | 6,315,695.0 | -2.75% |
| Jun, 2024 | $10.77 | $9.38 | $1.39 | 10,546,586.0 | -6.47% |
| May, 2024 | $12.12 | $10.25 | $1.87 | 8,494,914.0 | -3.58% |
| Apr, 2024 | $11.81 | $9.67 | $2.14 | 7,236,761.0 | -4.30% |
| Mar, 2024 | $11.82 | $7.97 | $3.85 | 9,049,779.0 | +39.41% |
| Feb, 2024 | $9.41 | $7.55 | $1.86 | 4,981,450.0 | -8.20% |
| Jan, 2024 | $10.19 | $8.19 | $2.00 | 5,015,420.0 | -11.88% |
Net Power Inc Stock (NPWR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.86 | $8.84 | $2.02 | 5,452,223.0 | +11.23% |
| Nov, 2023 | $14.00 | $8.25 | $5.75 | 7,836,396.0 | -31.32% |
| Oct, 2023 | $15.60 | $12.70 | $2.90 | 4,111,081.0 | -12.45% |
| Sep, 2023 | $17.62 | $14.43 | $3.19 | 6,227,699.0 | +0.00% |
0.37%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):