NYSE : NPWR
NET Power Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 0.8359 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 187.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NET Power Inc. (NPWR) closed at 0.8491 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8652 | 0.9056 | 0.8491 | 0.8491 | 363,474 | +1.83% |
| 2026-10-30 | 0.8247 | 0.8506 | 0.791 | 0.8338 | 746,372 | -0.25% |
| 2026-10-29 | 0.8937 | 0.9227 | 0.8315 | 0.8359 | 657,624 | -6.46% |
| 2026-10-28 | 0.95 | 0.95 | 0.8559 | 0.8936 | 712,611 | -7.14% |
| 2026-10-27 | 0.95 | 0.9731 | 0.93 | 0.9623 | 446,218 | +4.12% |
| 2026-10-26 | 0.9 | 0.952 | 0.8711 | 0.9242 | 503,298 | +1.56% |
| 2026-10-23 | 0.91 | 0.9273 | 0.8815 | 0.91 | 530,104 | -2.97% |
| 2026-10-22 | 1.01 | 1.02 | 0.89 | 0.9379 | 1,167,636 | -8.94% |
| 2026-10-21 | 1.03 | 1.05 | 1.02 | 1.03 | 350,741 | -0.96% |
| 2026-10-20 | 1 | 1.085 | 1 | 1.04 | 532,720 | +2.97% |
| 2026-10-19 | 1.01 | 1.05 | 1 | 1.01 | 290,998 | +1.00% |
| 2026-10-16 | 1.09 | 1.099 | 0.99 | 1 | 467,260 | -9.09% |
| 2026-10-15 | 1.08 | 1.1 | 1.03 | 1.1 | 778,601 | +0.92% |
| 2026-10-14 | 1.16 | 1.176 | 1.05 | 1.09 | 1,226,853 | -8.40% |
| 2026-10-13 | 1.2 | 1.21 | 1.181 | 1.19 | 391,535 | -3.25% |
| 2026-10-12 | 1.22 | 1.28 | 1.205 | 1.23 | 431,543 | +0.00% |
| 2026-10-09 | 1.25 | 1.265 | 1.21 | 1.23 | 347,880 | -0.81% |
| 2026-10-08 | 1.24 | 1.27 | 1.215 | 1.24 | 590,701 | +0.81% |
| 2026-10-07 | 1.29 | 1.31 | 1.22 | 1.23 | 595,419 | -6.11% |
| 2026-10-06 | 1.29 | 1.34 | 1.29 | 1.31 | 592,301 | +1.55% |
| 2026-10-05 | 1.39 | 1.39 | 1.29 | 1.29 | 675,689 | -7.19% |
| 2026-10-02 | 1.45 | 1.47 | 1.38 | 1.39 | 579,540 | -2.11% |
| 2026-10-01 | 1.51 | 1.52 | 1.41 | 1.42 | 644,010 | -4.70% |
| 2026-09-30 | 1.5 | 1.56 | 1.49 | 1.49 | 368,471 | -1.32% |
| 2026-09-29 | 1.56 | 1.57 | 1.49 | 1.51 | 489,961 | -3.21% |
| 2026-09-28 | 1.61 | 1.635 | 1.56 | 1.56 | 386,951 | -4.29% |
| 2026-09-25 | 1.61 | 1.68 | 1.61 | 1.63 | 441,695 | +0.00% |
| 2026-09-24 | 1.7 | 1.74 | 1.62 | 1.63 | 587,017 | -4.68% |
| 2026-09-23 | 1.8 | 1.805 | 1.7 | 1.71 | 263,272 | -5.52% |
| 2026-09-22 | 1.8 | 1.83 | 1.79 | 1.81 | 431,265 | +1.12% |
| 2026-09-21 | 1.85 | 1.91 | 1.78 | 1.79 | 392,657 | -2.19% |
| 2026-09-18 | 1.82 | 1.84 | 1.76 | 1.83 | 919,090 | +0.55% |
| 2026-09-17 | 1.81 | 1.84 | 1.78 | 1.82 | 331,412 | +4.00% |
| 2026-09-16 | 1.81 | 1.82 | 1.7 | 1.75 | 732,088 | -2.78% |
| 2026-09-15 | 1.8 | 1.855 | 1.78 | 1.8 | 395,895 | +0.00% |
| 2026-09-14 | 1.92 | 1.946 | 1.8 | 1.8 | 723,961 | -5.76% |
| 2026-09-11 | 1.86 | 1.94 | 1.83 | 1.91 | 722,981 | +4.95% |
| 2026-09-10 | 1.86 | 1.87 | 1.785 | 1.82 | 389,040 | -1.62% |
| 2026-09-09 | 1.86 | 1.89 | 1.77 | 1.85 | 951,135 | -2.63% |
| 2026-09-08 | 1.94 | 2 | 1.865 | 1.9 | 833,847 | -1.55% |
| 2026-09-04 | 1.8 | 1.94 | 1.8 | 1.93 | 745,063 | +6.04% |
| 2026-09-03 | 1.8 | 1.84 | 1.77 | 1.82 | 394,574 | +2.82% |
| 2026-09-02 | 1.77 | 1.81 | 1.745 | 1.77 | 575,089 | +1.14% |
| 2026-09-01 | 1.75 | 1.78 | 1.725 | 1.75 | 580,592 | -1.69% |
| 2026-08-31 | 1.8 | 1.811 | 1.76 | 1.78 | 507,533 | -2.73% |
| 2026-08-28 | 1.89 | 1.95 | 1.8 | 1.83 | 541,152 | -3.17% |
| 2026-08-27 | 1.83 | 1.97 | 1.81 | 1.89 | 947,274 | +4.42% |
| 2026-08-26 | 1.93 | 1.985 | 1.81 | 1.81 | 832,851 | -7.18% |
| 2026-08-25 | 2 | 2.009 | 1.84 | 1.95 | 1,581,748 | -2.01% |
| 2026-08-24 | 1.84 | 2.12 | 1.81 | 1.99 | 3,968,117 | +17.06% |
| 2026-08-21 | 1.68 | 1.74 | 1.64 | 1.7 | 570,360 | +2.41% |
| 2026-08-20 | 1.64 | 1.705 | 1.615 | 1.66 | 618,315 | -0.60% |
| 2026-08-19 | 1.7 | 1.715 | 1.63 | 1.67 | 524,869 | +1.21% |
| 2026-08-18 | 1.7 | 1.825 | 1.64 | 1.65 | 957,914 | -4.62% |
| 2026-08-17 | 1.92 | 1.995 | 1.685 | 1.73 | 1,289,744 | -11.28% |
| 2026-08-14 | 1.56 | 2.07 | 1.56 | 1.95 | 4,020,683 | +20.37% |
| 2026-08-13 | 1.63 | 1.655 | 1.585 | 1.62 | 887,310 | -0.61% |
| 2026-08-12 | 1.65 | 1.67 | 1.565 | 1.63 | 544,014 | +0.62% |
| 2026-08-11 | 1.57 | 1.64 | 1.54 | 1.62 | 410,854 | +3.18% |
| 2026-08-10 | 1.52 | 1.585 | 1.5 | 1.57 | 374,186 | +3.29% |
| 2026-08-07 | 1.47 | 1.56 | 1.47 | 1.52 | 331,508 | +1.33% |
| 2026-08-06 | 1.46 | 1.53 | 1.46 | 1.5 | 458,440 | -1.32% |
| 2026-08-05 | 1.55 | 1.551 | 1.47 | 1.52 | 590,363 | -1.30% |
| 2026-08-04 | 1.53 | 1.56 | 1.49 | 1.54 | 525,058 | +1.99% |
| 2026-08-03 | 1.46 | 1.52 | 1.44 | 1.51 | 275,568 | +5.59% |
| 2026-07-31 | 1.49 | 1.5 | 1.39 | 1.43 | 425,213 | -2.72% |
| 2026-07-30 | 1.38 | 1.48 | 1.38 | 1.47 | 730,887 | +8.09% |
| 2026-07-29 | 1.44 | 1.455 | 1.35 | 1.36 | 696,938 | -4.90% |
| 2026-07-28 | 1.45 | 1.52 | 1.4 | 1.43 | 788,274 | -1.38% |
| 2026-07-27 | 1.45 | 1.465 | 1.385 | 1.45 | 462,851 | +2.84% |
| 2026-07-24 | 1.46 | 1.48 | 1.4 | 1.41 | 666,626 | -4.08% |
| 2026-07-23 | 1.47 | 1.525 | 1.47 | 1.47 | 335,577 | -2.65% |
| 2026-07-22 | 1.5 | 1.56 | 1.465 | 1.51 | 1,015,157 | -1.95% |
| 2026-07-21 | 1.55 | 1.565 | 1.495 | 1.54 | 757,049 | -0.65% |
| 2026-07-20 | 1.53 | 1.59 | 1.5 | 1.55 | 674,688 | +0.65% |
| 2026-07-17 | 1.49 | 1.59 | 1.464 | 1.54 | 697,963 | +0.00% |
| 2026-07-16 | 1.53 | 1.575 | 1.46 | 1.54 | 809,653 | -0.65% |
| 2026-07-15 | 1.46 | 1.595 | 1.46 | 1.55 | 992,078 | +5.44% |
| 2026-07-14 | 1.46 | 1.535 | 1.445 | 1.47 | 969,212 | +1.38% |
| 2026-07-13 | 1.57 | 1.57 | 1.45 | 1.45 | 658,701 | -7.05% |
| 2026-07-10 | 1.65 | 1.66 | 1.5 | 1.56 | 748,783 | -6.59% |
| 2026-07-09 | 1.64 | 1.695 | 1.6 | 1.67 | 775,140 | +3.73% |
| 2026-07-08 | 1.6 | 1.63 | 1.56 | 1.61 | 609,132 | -0.62% |
| 2026-07-07 | 1.68 | 1.69 | 1.59 | 1.62 | 1,070,219 | -3.57% |
| 2026-07-06 | 1.65 | 1.71 | 1.65 | 1.68 | 330,500 | +1.82% |
| 2026-07-02 | 1.67 | 1.739 | 1.64 | 1.65 | 498,729 | -1.20% |
| 2026-07-01 | 1.65 | 1.709 | 1.65 | 1.67 | 607,152 | +0.00% |
| 2026-06-30 | 1.65 | 1.74 | 1.65 | 1.67 | 403,574 | +0.00% |
| 2026-06-29 | 1.66 | 1.75 | 1.585 | 1.67 | 788,712 | +1.83% |
| 2026-06-26 | 1.74 | 1.76 | 1.64 | 1.64 | 1,462,001 | -7.34% |
| 2026-06-25 | 1.74 | 1.78 | 1.65 | 1.77 | 818,787 | +3.51% |
| 2026-06-24 | 1.67 | 1.775 | 1.621 | 1.71 | 968,417 | +1.18% |
| 2026-06-23 | 1.665 | 1.785 | 1.645 | 1.69 | 915,758 | +0.00% |
| 2026-06-22 | 1.83 | 1.835 | 1.675 | 1.69 | 1,093,739 | -7.65% |
| 2026-06-18 | 1.65 | 1.86 | 1.65 | 1.83 | 948,000 | +12.27% |
| 2026-06-17 | 1.73 | 1.795 | 1.59 | 1.63 | 915,753 | -5.78% |
| 2026-06-16 | 1.73 | 1.825 | 1.705 | 1.73 | 542,920 | -0.57% |
| 2026-06-15 | 1.75 | 1.825 | 1.74 | 1.74 | 580,722 | +2.35% |
| 2026-06-12 | 1.73 | 1.795 | 1.69 | 1.7 | 492,653 | -1.16% |
| 2026-06-11 | 1.7 | 1.73 | 1.665 | 1.72 | 353,133 | +2.99% |
| 2026-06-10 | 1.67 | 1.728 | 1.64 | 1.67 | 707,966 | -0.60% |
| 2026-06-09 | 1.65 | 1.74 | 1.625 | 1.68 | 729,697 | +1.82% |
| 2026-06-08 | 1.71 | 1.74 | 1.64 | 1.65 | 690,510 | -0.60% |
| 2026-06-05 | 1.82 | 1.84 | 1.59 | 1.66 | 971,136 | -10.27% |
| 2026-06-04 | 1.92 | 1.957 | 1.84 | 1.85 | 725,629 | -2.63% |
| 2026-06-03 | 2.1 | 2.1 | 1.88 | 1.9 | 872,187 | -9.09% |
| 2026-06-02 | 2.01 | 2.15 | 2 | 2.09 | 993,985 | +1.95% |
| 2026-06-01 | 1.96 | 2.205 | 1.96 | 2.05 | 1,302,040 | +1.99% |
| 2026-05-29 | 2 | 2.06 | 1.9 | 2.01 | 725,411 | +0.50% |
| 2026-05-28 | 2 | 2.05 | 1.935 | 2 | 567,752 | -0.50% |
| 2026-05-27 | 2.04 | 2.065 | 1.96 | 2.01 | 638,237 | -1.95% |
| 2026-05-26 | 2 | 2.14 | 1.972 | 2.05 | 1,591,922 | +6.22% |
| 2026-05-22 | 1.9 | 1.97 | 1.88 | 1.93 | 564,265 | +2.66% |
| 2026-05-21 | 1.79 | 1.91 | 1.79 | 1.88 | 582,186 | +3.30% |
| 2026-05-20 | 1.83 | 1.88 | 1.745 | 1.82 | 646,180 | +0.00% |
| 2026-05-19 | 1.94 | 1.94 | 1.8 | 1.82 | 615,332 | -8.08% |
| 2026-05-18 | 2.1 | 2.25 | 1.96 | 1.98 | 1,176,796 | -7.04% |
| 2026-05-15 | 2.17 | 2.28 | 2.005 | 2.13 | 1,167,083 | -4.05% |
| 2026-05-14 | 2.38 | 2.39 | 2.165 | 2.22 | 845,530 | -7.88% |
| 2026-05-13 | 2.47 | 2.49 | 2.255 | 2.41 | 1,275,214 | -2.82% |