5 DAY PERFORMANCE
+18.77%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
+61.96%
6 MONTH PERFORMANCE
+39.30%
YEAR-TO-DATE PERFORMANCE
-68.04%
1 YEAR PERFORMANCE
-67.82%
NET Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.74 | $2.79 (1.82%) | $2.88 | $2.73 | 553.09 K | $217.29 M |
| 12/08/2025 | $2.88 | $2.75 (-4.51%) | $2.90 | $2.75 | 796.81 K | $214.18 M |
| 12/05/2025 | $2.91 | $2.85 (-2.06%) | $2.98 | $2.85 | 631.80 K | $221.97 M |
| 12/04/2025 | $2.86 | $2.92 (2.1%) | $3.00 | $2.84 | 631.76 K | $227.42 M |
| 12/03/2025 | $2.71 | $2.87 (5.9%) | $2.87 | $2.66 | 588.25 K | $223.52 M |
| 12/02/2025 | $2.96 | $2.71 (-8.45%) | $2.96 | $2.70 | 697.71 K | $211.06 M |
| 12/01/2025 | $2.82 | $2.88 (2.13%) | $3.00 | $2.72 | 1.81 M | $224.30 M |
| 11/28/2025 | $2.88 | $2.90 (0.69%) | $3.02 | $2.80 | 1.20 M | $225.86 M |
| 11/26/2025 | $2.63 | $2.85 (8.37%) | $2.86 | $2.60 | 1.05 M | $221.97 M |
| 11/25/2025 | $2.55 | $2.64 (3.53%) | $2.65 | $2.50 | 927.25 K | $205.61 M |
| 11/24/2025 | $2.49 | $2.52 (1.2%) | $2.58 | $2.44 | 1.15 M | $196.27 M |
| 11/21/2025 | $2.43 | $2.49 (2.47%) | $2.51 | $2.39 | 1.36 M | $193.93 M |
| 11/20/2025 | $2.70 | $2.45 (-9.26%) | $2.75 | $2.42 | 1.80 M | $190.81 M |
| 11/19/2025 | $2.68 | $2.53 (-5.6%) | $2.74 | $2.50 | 1.68 M | $197.04 M |
| 11/18/2025 | $2.65 | $2.68 (1.13%) | $2.79 | $2.62 | 1.39 M | $208.73 M |
| 11/17/2025 | $2.74 | $2.77 (1.09%) | $2.96 | $2.62 | 1.81 M | $215.74 M |
| 11/14/2025 | $2.25 | $2.82 (25.33%) | $3.01 | $2.22 | 2.54 M | $219.63 M |
| 11/13/2025 | $3.20 | $2.95 (-7.81%) | $3.25 | $2.82 | 2.39 M | $229.75 M |
| 11/12/2025 | $3.38 | $3.28 (-2.96%) | $3.42 | $3.21 | 850.40 K | $255.46 M |
| 11/11/2025 | $3.32 | $3.31 (-0.3%) | $3.37 | $3.21 | 1.12 M | $257.79 M |
| 11/10/2025 | $3.60 | $3.39 (-5.83%) | $3.63 | $3.35 | 1.26 M | $264.02 M |
| 11/07/2025 | $3.25 | $3.43 (5.54%) | $3.48 | $3.17 | 1.47 M | $266.51 M |
| 11/06/2025 | $3.59 | $3.33 (-7.24%) | $3.60 | $3.31 | 1.32 M | $258.74 M |
| 11/05/2025 | $3.54 | $3.60 (1.69%) | $3.72 | $3.50 | 1.56 M | $279.72 M |
| 11/04/2025 | $3.78 | $3.56 (-5.82%) | $3.93 | $3.54 | 1.77 M | $276.61 M |
| 11/03/2025 | $3.83 | $3.91 (2.09%) | $4.01 | $3.63 | 1.37 M | $303.80 M |
| 10/31/2025 | $4.01 | $3.82 (-4.74%) | $4.07 | $3.69 | 1.31 M | $296.81 M |
| 10/30/2025 | $4.02 | $3.97 (-1.24%) | $4.11 | $3.65 | 3.02 M | $308.47 M |
| 10/29/2025 | $3.90 | $4.14 (6.15%) | $4.32 | $3.72 | 5.58 M | $321.67 M |
| 10/28/2025 | $3.59 | $3.45 (-3.9%) | $3.62 | $3.42 | 1.20 M | $268.06 M |
| 10/27/2025 | $3.76 | $3.69 (-1.86%) | $3.85 | $3.57 | 1.67 M | $286.71 M |
| 10/24/2025 | $3.54 | $3.66 (3.39%) | $3.85 | $3.54 | 1.79 M | $284.38 M |
| 10/23/2025 | $3.41 | $3.58 (4.99%) | $4.07 | $3.33 | 3.61 M | $278.16 M |
| 10/22/2025 | $3.47 | $3.35 (-3.46%) | $3.51 | $3.22 | 1.45 M | $260.29 M |
| 10/21/2025 | $3.51 | $3.52 (0.28%) | $3.58 | $3.38 | 1.51 M | $273.50 M |
| 10/20/2025 | $3.71 | $3.52 (-5.12%) | $3.85 | $3.51 | 2.05 M | $273.50 M |
| 10/17/2025 | $4.00 | $3.58 (-10.5%) | $4.03 | $3.54 | 2.42 M | $278.16 M |
| 10/16/2025 | $4.85 | $4.07 (-16.08%) | $4.88 | $4.03 | 2.38 M | $316.23 M |
| 10/15/2025 | $5.00 | $4.85 (-3%) | $5.20 | $4.66 | 3.97 M | $376.84 M |
| 10/14/2025 | $4.00 | $4.82 (20.5%) | $4.90 | $3.87 | 4.18 M | $374.51 M |
| 10/13/2025 | $3.90 | $3.93 (0.77%) | $4.33 | $3.89 | 2.27 M | $305.36 M |
| 10/10/2025 | $4.45 | $3.76 (-15.51%) | $4.50 | $3.75 | 2.49 M | $292.15 M |
| 10/09/2025 | $4.46 | $4.36 (-2.24%) | $4.55 | $4.22 | 2.93 M | $338.77 M |
| 10/08/2025 | $3.55 | $4.34 (22.25%) | $4.88 | $3.52 | 7.77 M | $337.21 M |
| 10/07/2025 | $3.83 | $3.51 (-8.36%) | $3.83 | $3.48 | 1.61 M | $272.72 M |
| 10/06/2025 | $3.49 | $3.75 (7.45%) | $3.87 | $3.43 | 2.49 M | $291.37 M |
| 10/03/2025 | $3.15 | $3.38 (7.3%) | $3.64 | $3.14 | 2.36 M | $262.62 M |
| 10/02/2025 | $3.07 | $3.12 (1.63%) | $3.12 | $2.94 | 482.15 K | $242.42 M |
| 10/01/2025 | $2.94 | $3.05 (3.74%) | $3.07 | $2.94 | 745.81 K | $236.98 M |
| 09/30/2025 | $3.13 | $3.01 (-3.83%) | $3.18 | $2.96 | 788.10 K | $233.87 M |
| 09/29/2025 | $3.06 | $3.16 (3.27%) | $3.24 | $3.02 | 955.25 K | $245.53 M |
| 09/26/2025 | $3.11 | $3.03 (-2.57%) | $3.17 | $2.88 | 807.90 K | $235.43 M |
| 09/25/2025 | $2.75 | $3.05 (10.91%) | $3.14 | $2.68 | 1.75 M | $236.98 M |
| 09/24/2025 | $2.92 | $2.82 (-3.42%) | $2.99 | $2.77 | 1.24 M | $219.11 M |
| 09/23/2025 | $2.58 | $2.92 (13.18%) | $3.06 | $2.58 | 3.11 M | $226.88 M |
| 09/22/2025 | $2.47 | $2.56 (3.64%) | $2.59 | $2.39 | 911.55 K | $198.91 M |
| 09/19/2025 | $2.66 | $2.44 (-8.27%) | $2.70 | $2.41 | 1.58 M | $189.59 M |
| 09/18/2025 | $2.28 | $2.63 (15.35%) | $2.71 | $2.28 | 1.91 M | $204.35 M |
| 09/17/2025 | $2.17 | $2.24 (3.23%) | $2.32 | $2.16 | 813.90 K | $174.05 M |
| 09/16/2025 | $2.12 | $2.19 (3.3%) | $2.19 | $2.07 | 858.76 K | $170.16 M |
| 09/15/2025 | $2.13 | $2.12 (-0.47%) | $2.22 | $2.12 | 821.60 K | $164.72 M |
| 09/12/2025 | $2.11 | $2.10 (-0.47%) | $2.13 | $2.10 | 397.72 K | $163.17 M |
| 09/11/2025 | $2.11 | $2.13 (0.95%) | $2.23 | $2.09 | 760.40 K | $165.50 M |
| 09/10/2025 | $2.15 | $2.09 (-2.79%) | $2.23 | $2.08 | 1.02 M | $162.39 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.
