Free Trial

NOVONIX (NVX) Stock Chart & Stock Price History

NOVONIX logo
$1.18 +0.13 (+12.38%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$1.20 +0.03 (+2.12%)
As of 04/17/2025 05:15 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

NOVONIX Stock Price Performance

5 Day
Performance
+12.38%
1 Month
Performance
+0.85%
3 Month
Performance
-33.71%
6 Month
Performance
-42.16%
Year-To-Date
Performance
-34.44%
1 Year
Performance
-48.68%
Receive NVX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NOVONIX and its competitors with MarketBeat's FREE daily newsletter.

NVX Stock Chart for Saturday, April, 19, 2025

NOVONIX Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$1.18$1.18$1.29$1.02432,796 shs$187.63 million
04/17/2025$1.05$1.18
+12.38%
$1.29$1.02432,796 shs$187.63 million
04/16/2025$1.04$1.05
+0.96%
$1.07$0.96136,508 shs$166.96 million
04/15/2025$1.05$1.04
-0.95%
$1.05$1.0022,242 shs$165.37 million
04/14/2025$0.93$1.05
+12.98%
$1.07$0.9891,202 shs$166.96 million
04/11/2025$0.95$0.93
-2.17%
$0.97$0.9226,723 shs$147.78 million
04/10/2025$1.02$0.95
-6.86%
$1.01$0.9316,472 shs$151.06 million
04/09/2025$0.91$1.02
+12.42%
$1.06$0.81157,434 shs$162.19 million
04/09/2025$0.91$1.02
+12.42%
$1.06$0.81157,434 shs$162.19 million
04/08/2025$0.97$0.91
-6.37%
$0.99$0.81233,572 shs$144.27 million
04/08/2025$0.97$0.91
-6.37%
$0.99$0.81233,572 shs$144.27 million
04/07/2025$1.01$0.97
-4.06%
$1.06$0.95191,447 shs$154.08 million
04/04/2025$1.07$1.01
-5.61%
$1.10$0.99138,311 shs$160.60 million
04/03/2025$1.11$1.07
-3.60%
$1.12$1.0656,590 shs$170.14 million
04/02/2025$1.10$1.11
+0.91%
$1.14$1.0913,456 shs$176.50 million
04/01/2025$1.14$1.10
-3.51%
$1.14$1.1049,614 shs$174.91 million
03/31/2025$1.15$1.14
-0.87%
$1.25$1.1020,698 shs$181.27 million
03/28/2025$1.29$1.15
-10.85%
$1.28$1.1481,533 shs$182.86 million
03/27/2025$1.27$1.29
+1.57%
$1.30$1.2630,544 shs$205.12 million
03/26/2025$1.32$1.27
-3.79%
$1.34$1.2421,555 shs$201.94 million
03/25/2025$1.30$1.32
+1.54%
$1.34$1.2933,606 shs$209.89 million
03/24/2025$1.22$1.30
+6.56%
$1.30$1.26109,058 shs$206.71 million
03/21/2025$1.18$1.22
+3.83%
$1.31$1.1770,041 shs$193.99 million
03/20/2025$1.17$1.18
+0.43%
$1.19$1.1735,210 shs$186.65 million
03/19/2025$1.11$1.17
+5.41%
$1.20$1.1597,822 shs$185.85 million
03/18/2025$1.11$1.11$1.14$1.1112,535 shs$176.32 million

This page (NASDAQ:NVX) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners