Get the Stockscreener App
2.26
0.43%
0.04
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 June 18, 2025, is $2.26.
- 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 $1.48 on May 22, 2025. Since then, Net Power Inc's stock price has risen over 52.70% to $2.26 now.
- The 52-week high stock price for NPWR is $14.28, representing a 531.76% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for NPWR is $1.48, indicating a -34.51% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $2.32 | $2.26 | $0.06 | 24,101.0 | -1.52% |
| Jun 17, 2025 | $2.46 | $2.23 | $0.23 | 1,534,117.0 | -7.26% |
| Jun 16, 2025 | $2.63 | $2.40 | $0.23 | 1,058,364.0 | -0.80% |
| Jun 13, 2025 | $2.57 | $2.30 | $0.2699 | 1,992,588.0 | -2.72% |
| Jun 12, 2025 | $2.78 | $2.51 | $0.267 | 1,841,047.0 | -1.53% |
| Jun 11, 2025 | $2.88 | $2.41 | $0.4698 | 3,633,676.0 | +7.41% |
| Jun 10, 2025 | $2.66 | $2.41 | $0.25 | 1,417,388.0 | -7.25% |
| Jun 09, 2025 | $3.00 | $2.54 | $0.4599 | 3,235,117.0 | -10.27% |
| Jun 06, 2025 | $2.99 | $2.19 | $0.80 | 5,722,852.0 | +35.81% |
| Jun 05, 2025 | $2.47 | $2.11 | $0.36 | 2,931,418.0 | -10.42% |
| Jun 04, 2025 | $2.77 | $2.35 | $0.415 | 3,074,848.0 | -13.04% |
| Jun 03, 2025 | $2.85 | $2.12 | $0.73 | 4,928,161.0 | +24.32% |
| Jun 02, 2025 | $2.31 | $1.91 | $0.40 | 3,435,213.0 | +4.23% |
| May 30, 2025 | $2.63 | $1.98 | $0.65 | 5,547,140.0 | -7.39% |
| May 29, 2025 | $2.52 | $1.69 | $0.83 | 8,909,777.0 | +31.43% |
| May 28, 2025 | $1.77 | $1.60 | $0.165 | 789,166.0 | +8.02% |
| May 27, 2025 | $1.68 | $1.58 | $0.095 | 781,281.0 | +2.53% |
| May 23, 2025 | $1.61 | $1.49 | $0.125 | 654,994.0 | +3.27% |
| May 22, 2025 | $1.57 | $1.48 | $0.09 | 413,730.0 | +2.00% |
| May 21, 2025 | $1.59 | $1.50 | $0.091 | 761,314.0 | -5.66% |
| May 20, 2025 | $1.68 | $1.59 | $0.09 | 619,469.0 | -5.36% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $3.00 | $1.91 | $1.09 | 34,828,890.0 | +6.34% |
| May, 2025 | $2.63 | $1.48 | $1.15 | 26,482,953.0 | +25.29% |
| 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% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):