5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
+26.14%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-34.58%
YEAR-TO-DATE PERFORMANCE
-15.35%
1 YEAR PERFORMANCE
+0.00%
NET Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.47 | $2.41 (-2.43%) | $2.49 | $2.26 | 1.27 M | $204.49 M |
| 05/12/2026 | $2.10 | $2.48 (18.1%) | $2.51 | $1.83 | 3.57 M | $211.75 M |
| 05/11/2026 | $2.00 | $2.04 (2%) | $2.14 | $1.95 | 810.60 K | $174.18 M |
| 05/08/2026 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.92 | 739.40 K | $170.76 M |
| 05/07/2026 | $2.18 | $2.05 (-5.96%) | $2.24 | $2.03 | 908.22 K | $175.03 M |
| 05/06/2026 | $2.06 | $2.17 (5.34%) | $2.18 | $1.97 | 860.12 K | $171.04 M |
| 05/05/2026 | $2.01 | $2.04 (1.49%) | $2.07 | $1.97 | 806.50 K | $160.80 M |
| 05/04/2026 | $1.97 | $1.98 (0.51%) | $2.08 | $1.94 | 832.29 K | $156.07 M |
| 05/01/2026 | $1.93 | $1.99 (3.11%) | $2.02 | $1.88 | 813.24 K | $156.86 M |
| 04/30/2026 | $1.85 | $1.91 (3.24%) | $1.99 | $1.81 | 846.06 K | $150.55 M |
| 04/29/2026 | $1.80 | $1.82 (1.11%) | $1.89 | $1.72 | 1.05 M | $143.46 M |
| 04/28/2026 | $1.77 | $1.83 (3.39%) | $1.84 | $1.74 | 422.89 K | $144.24 M |
| 04/27/2026 | $1.72 | $1.78 (3.49%) | $1.80 | $1.71 | 516.02 K | $140.30 M |
| 04/24/2026 | $1.71 | $1.73 (1.17%) | $1.75 | $1.67 | 394.90 K | $136.36 M |
| 04/23/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.66 | 465.92 K | $134.00 M |
| 04/22/2026 | $1.65 | $1.73 (4.85%) | $1.82 | $1.65 | 660.60 K | $136.36 M |
| 04/21/2026 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.62 | 472.22 K | $127.69 M |
| 04/20/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.60 | 512.70 K | $131.63 M |
| 04/17/2026 | $1.65 | $1.69 (2.42%) | $1.85 | $1.64 | 1.52 M | $133.21 M |
| 04/16/2026 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.54 | 563.60 K | $126.12 M |
| 04/15/2026 | $1.55 | $1.63 (5.16%) | $1.65 | $1.55 | 682.33 K | $128.48 M |
| 04/14/2026 | $1.53 | $1.56 (1.96%) | $1.58 | $1.53 | 504.35 K | $122.96 M |
| 04/13/2026 | $1.49 | $1.53 (2.68%) | $1.58 | $1.48 | 431.30 K | $120.60 M |
| 04/10/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.49 | 382.10 K | $119.02 M |
| 04/09/2026 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.51 | 232.00 K | $119.02 M |
| 04/08/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.55 | 362.80 K | $122.96 M |
| 04/07/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.46 | 513.13 K | $119.81 M |
| 04/06/2026 | $1.54 | $1.54 (0%) | $1.61 | $1.54 | 257.90 K | $121.39 M |
| 04/02/2026 | $1.52 | $1.56 (2.63%) | $1.57 | $1.48 | 613.31 K | $122.96 M |
| 04/01/2026 | $1.62 | $1.55 (-4.32%) | $1.63 | $1.54 | 768.94 K | $122.17 M |
| 03/31/2026 | $1.53 | $1.56 (1.96%) | $1.64 | $1.53 | 632.21 K | $122.96 M |
| 03/30/2026 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.47 | 941.20 K | $117.44 M |
| 03/27/2026 | $1.61 | $1.56 (-3.11%) | $1.64 | $1.53 | 1.05 M | $122.96 M |
| 03/26/2026 | $1.72 | $1.65 (-4.07%) | $1.80 | $1.62 | 557.03 K | $130.06 M |
| 03/25/2026 | $1.72 | $1.75 (1.74%) | $1.79 | $1.71 | 515.30 K | $137.94 M |
| 03/24/2026 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.64 | 526.80 K | $133.21 M |
| 03/23/2026 | $1.73 | $1.73 (0%) | $1.79 | $1.69 | 550.54 K | $136.36 M |
| 03/20/2026 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.64 | 1.37 M | $131.63 M |
| 03/19/2026 | $1.66 | $1.71 (3.01%) | $1.72 | $1.59 | 661.40 K | $134.79 M |
| 03/18/2026 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.66 | 563.96 K | $132.42 M |
| 03/17/2026 | $1.69 | $1.77 (4.73%) | $1.84 | $1.69 | 1.05 M | $139.51 M |
| 03/16/2026 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.65 | 736.85 K | $133.21 M |
| 03/13/2026 | $1.91 | $1.71 (-10.47%) | $1.94 | $1.71 | 941.60 K | $134.79 M |
| 03/12/2026 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.87 | 920.14 K | $147.40 M |
| 03/11/2026 | $1.88 | $1.90 (1.06%) | $2.01 | $1.88 | 885.68 K | $149.76 M |
| 03/10/2026 | $1.86 | $1.91 (2.69%) | $2.02 | $1.85 | 1.20 M | $150.55 M |
| 03/09/2026 | $1.89 | $1.94 (2.65%) | $1.96 | $1.85 | 871.60 K | $152.91 M |
| 03/06/2026 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.89 | 651.42 K | $153.70 M |
| 03/05/2026 | $1.97 | $2.01 (2.03%) | $2.04 | $1.94 | 1.03 M | $158.43 M |
| 03/04/2026 | $2.02 | $2.02 (0%) | $2.07 | $1.94 | 437.03 K | $157.32 M |
| 03/03/2026 | $2.03 | $2.02 (-0.49%) | $2.11 | $1.99 | 1.29 M | $157.32 M |
| 03/02/2026 | $1.88 | $2.12 (12.77%) | $2.12 | $1.88 | 886.40 K | $165.11 M |
| 02/27/2026 | $1.93 | $1.93 (0%) | $2.01 | $1.89 | 567.10 K | $150.31 M |
| 02/26/2026 | $1.90 | $1.96 (3.16%) | $2.00 | $1.87 | 610.77 K | $152.65 M |
| 02/25/2026 | $1.97 | $1.90 (-3.55%) | $1.99 | $1.90 | 474.01 K | $147.98 M |
| 02/24/2026 | $1.83 | $1.95 (6.56%) | $2.00 | $1.81 | 605.10 K | $151.87 M |
| 02/23/2026 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.69 | 1.92 M | $144.08 M |
| 02/20/2026 | $2.13 | $1.96 (-7.98%) | $2.13 | $1.94 | 1.01 M | $152.65 M |
| 02/19/2026 | $2.07 | $2.17 (4.83%) | $2.18 | $2.05 | 647.94 K | $169.01 M |
| 02/18/2026 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.04 | 627.84 K | $162.78 M |
| 02/17/2026 | $2.10 | $2.12 (0.95%) | $2.14 | $2.02 | 425.41 K | $165.11 M |
| 02/13/2026 | $2.08 | $2.13 (2.4%) | $2.22 | $2.06 | 902.98 K | $165.89 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.
