5 DAY PERFORMANCE
+17.73%
1 MONTH PERFORMANCE
+13.70%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
-24.55%
YEAR-TO-DATE PERFORMANCE
-17.82%
1 YEAR PERFORMANCE
-40.29%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.70 | $0.65 (-7.67%) | $0.70 | $0.64 | 553.42 K | $115.01 M |
| 05/12/2026 | $0.72 | $0.66 (-7.63%) | $0.72 | $0.66 | 414.74 K | $115.45 M |
| 05/11/2026 | $0.71 | $0.71 (0.01%) | $0.73 | $0.70 | 354.13 K | $123.95 M |
| 05/08/2026 | $0.74 | $0.71 (-4.6%) | $0.74 | $0.68 | 422.28 K | $123.06 M |
| 05/07/2026 | $0.73 | $0.70 (-3.66%) | $0.73 | $0.69 | 272.02 K | $122.19 M |
| 05/06/2026 | $0.70 | $0.73 (3.66%) | $0.75 | $0.70 | 204.30 K | $127.42 M |
| 05/05/2026 | $0.71 | $0.70 (-1.07%) | $0.71 | $0.67 | 357.70 K | $122.61 M |
| 05/04/2026 | $0.75 | $0.72 (-4.13%) | $0.75 | $0.71 | 211.27 K | $125.68 M |
| 05/01/2026 | $0.75 | $0.75 (0.43%) | $0.76 | $0.72 | 256.84 K | $131.47 M |
| 04/30/2026 | $0.71 | $0.72 (1.62%) | $0.73 | $0.69 | 208.91 K | $125.68 M |
| 04/29/2026 | $0.71 | $0.70 (-1.64%) | $0.72 | $0.69 | 169.30 K | $122.59 M |
| 04/28/2026 | $0.73 | $0.72 (-1.36%) | $0.75 | $0.70 | 221.30 K | $125.70 M |
| 04/27/2026 | $0.71 | $0.73 (2.41%) | $0.73 | $0.70 | 147.15 K | $127.53 M |
| 04/24/2026 | $0.74 | $0.72 (-2.22%) | $0.75 | $0.70 | 220.30 K | $126.31 M |
| 04/23/2026 | $0.80 | $0.74 (-7.38%) | $0.80 | $0.73 | 290.10 K | $129.34 M |
| 04/22/2026 | $0.80 | $0.79 (-0.64%) | $0.81 | $0.78 | 129.05 K | $137.88 M |
| 04/21/2026 | $0.83 | $0.80 (-2.74%) | $0.83 | $0.80 | 224.54 K | $140.45 M |
| 04/20/2026 | $0.84 | $0.82 (-2.43%) | $0.84 | $0.80 | 203.60 K | $143.03 M |
| 04/17/2026 | $0.81 | $0.81 (-0.22%) | $0.87 | $0.78 | 416.65 K | $141.07 M |
| 04/16/2026 | $0.82 | $0.80 (-2.53%) | $0.83 | $0.77 | 310.20 K | $139.64 M |
| 04/15/2026 | $0.76 | $0.80 (5.66%) | $0.82 | $0.75 | 299.12 K | $140.17 M |
| 04/14/2026 | $0.74 | $0.74 (-0.89%) | $0.75 | $0.73 | 174.67 K | $128.30 M |
| 04/13/2026 | $0.72 | $0.73 (0.79%) | $0.77 | $0.70 | 238.81 K | $127.42 M |
| 04/10/2026 | $0.73 | $0.75 (2.74%) | $0.77 | $0.73 | 342.83 K | $130.92 M |
| 04/09/2026 | $0.70 | $0.72 (3.6%) | $0.73 | $0.68 | 157.41 K | $125.68 M |
| 04/08/2026 | $0.72 | $0.72 (0.03%) | $0.73 | $0.69 | 319.54 K | $125.71 M |
| 04/07/2026 | $0.68 | $0.67 (-1.46%) | $0.71 | $0.64 | 193.32 K | $116.95 M |
| 04/06/2026 | $0.67 | $0.69 (1.93%) | $0.71 | $0.66 | 267.50 K | $119.57 M |
| 04/02/2026 | $0.68 | $0.65 (-3.77%) | $0.68 | $0.61 | 485.60 K | $113.46 M |
| 04/01/2026 | $0.69 | $0.71 (2.9%) | $0.74 | $0.66 | 365.80 K | $123.93 M |
| 03/31/2026 | $0.67 | $0.69 (3.29%) | $0.70 | $0.65 | 611.42 K | $120.44 M |
| 03/30/2026 | $0.68 | $0.66 (-3.68%) | $0.69 | $0.64 | 565.00 K | $114.33 M |
| 03/27/2026 | $0.73 | $0.68 (-6.79%) | $0.73 | $0.67 | 317.20 K | $118.70 M |
| 03/26/2026 | $0.77 | $0.73 (-5.19%) | $0.77 | $0.71 | 141.05 K | $127.42 M |
| 03/25/2026 | $0.76 | $0.79 (4.16%) | $0.81 | $0.76 | 398.87 K | $138.65 M |
| 03/24/2026 | $0.70 | $0.72 (1.76%) | $0.73 | $0.69 | 464.39 K | $125.05 M |
| 03/23/2026 | $0.68 | $0.71 (4.44%) | $0.71 | $0.68 | 594.60 K | $123.06 M |
| 03/20/2026 | $0.66 | $0.67 (2.79%) | $0.69 | $0.65 | 546.06 K | $117.53 M |
| 03/19/2026 | $0.68 | $0.65 (-3.78%) | $0.68 | $0.63 | 518.40 K | $114.32 M |
| 03/18/2026 | $0.78 | $0.69 (-11.14%) | $0.79 | $0.69 | 551.84 K | $120.46 M |
| 03/17/2026 | $0.77 | $0.77 (0.16%) | $0.80 | $0.77 | 256.50 K | $134.62 M |
| 03/16/2026 | $0.77 | $0.77 (0.26%) | $0.83 | $0.77 | 269.50 K | $134.84 M |
| 03/13/2026 | $0.84 | $0.78 (-6.86%) | $0.85 | $0.77 | 500.02 K | $136.17 M |
| 03/12/2026 | $0.87 | $0.83 (-4.6%) | $0.87 | $0.83 | 262.31 K | $144.88 M |
| 03/11/2026 | $0.87 | $0.88 (1%) | $0.90 | $0.85 | 465.52 K | $152.74 M |
| 03/10/2026 | $0.83 | $0.86 (3.75%) | $0.89 | $0.83 | 515.23 K | $150.12 M |
| 03/09/2026 | $0.80 | $0.83 (3.72%) | $0.84 | $0.75 | 401.51 K | $144.88 M |
| 03/06/2026 | $0.89 | $0.83 (-7.08%) | $0.89 | $0.82 | 410.97 K | $144.13 M |
| 03/05/2026 | $0.91 | $0.87 (-4.42%) | $0.92 | $0.83 | 567.40 K | $150.99 M |
| 03/04/2026 | $0.89 | $0.91 (2.73%) | $0.93 | $0.87 | 250.43 K | $159.60 M |
| 03/03/2026 | $0.95 | $0.86 (-9.35%) | $0.95 | $0.83 | 826.93 K | $150.33 M |
| 03/02/2026 | $0.94 | $0.95 (1.6%) | $1.00 | $0.91 | 644.95 K | $166.18 M |
| 02/27/2026 | $0.95 | $0.95 (0%) | $0.97 | $0.93 | 517.19 K | $165.83 M |
| 02/26/2026 | $0.95 | $0.97 (2.61%) | $1.01 | $0.93 | 655.97 K | $170.16 M |
| 02/25/2026 | $0.94 | $0.95 (1.5%) | $0.96 | $0.91 | 385.70 K | $165.83 M |
| 02/24/2026 | $0.85 | $0.91 (6.88%) | $0.94 | $0.85 | 273.75 K | $158.95 M |
| 02/23/2026 | $0.87 | $0.86 (-0.86%) | $0.88 | $0.83 | 626.40 K | $135.03 M |
| 02/20/2026 | $0.87 | $0.89 (1.91%) | $0.91 | $0.87 | 533.00 K | $138.95 M |
| 02/19/2026 | $0.89 | $0.88 (-0.98%) | $0.90 | $0.85 | 324.87 K | $138.17 M |
| 02/18/2026 | $0.90 | $0.89 (-1.67%) | $0.90 | $0.87 | 624.61 K | $138.95 M |
| 02/17/2026 | $0.91 | $0.87 (-4.4%) | $0.95 | $0.84 | 651.93 K | $136.60 M |
| 02/13/2026 | $0.91 | $0.90 (-0.99%) | $0.92 | $0.86 | 609.35 K | $141.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
