5 DAY PERFORMANCE
+14.20%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
+23.72%
6 MONTH PERFORMANCE
-11.87%
YEAR-TO-DATE PERFORMANCE
-15.35%
1 YEAR PERFORMANCE
-22.18%
NET Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.74 | $1.64 (-5.75%) | $1.76 | $1.64 | 1.94 M | $140.03 M |
| 06/25/2026 | $1.74 | $1.77 (1.72%) | $1.78 | $1.65 | 820.03 K | $151.13 M |
| 06/24/2026 | $1.67 | $1.71 (2.4%) | $1.78 | $1.62 | 971.44 K | $146.00 M |
| 06/23/2026 | $1.67 | $1.69 (1.2%) | $1.79 | $1.65 | 916.50 K | $144.30 M |
| 06/22/2026 | $1.83 | $1.69 (-7.65%) | $1.84 | $1.68 | 1.09 M | $144.30 M |
| 06/18/2026 | $1.65 | $1.83 (10.91%) | $1.86 | $1.65 | 959.53 K | $156.25 M |
| 06/17/2026 | $1.73 | $1.63 (-5.78%) | $1.80 | $1.59 | 916.44 K | $139.17 M |
| 06/16/2026 | $1.73 | $1.73 (0%) | $1.83 | $1.71 | 542.94 K | $147.71 M |
| 06/15/2026 | $1.75 | $1.74 (-0.57%) | $1.83 | $1.74 | 580.80 K | $148.56 M |
| 06/12/2026 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.69 | 492.94 K | $145.15 M |
| 06/11/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.67 | 353.97 K | $146.86 M |
| 06/10/2026 | $1.67 | $1.67 (0%) | $1.73 | $1.64 | 712.58 K | $142.59 M |
| 06/09/2026 | $1.65 | $1.68 (1.82%) | $1.74 | $1.63 | 732.64 K | $143.44 M |
| 06/08/2026 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.64 | 691.73 K | $140.88 M |
| 06/05/2026 | $1.82 | $1.66 (-8.79%) | $1.84 | $1.59 | 976.60 K | $141.73 M |
| 06/04/2026 | $1.92 | $1.85 (-3.65%) | $1.96 | $1.84 | 727.20 K | $157.96 M |
| 06/03/2026 | $2.10 | $1.90 (-9.52%) | $2.10 | $1.88 | 896.40 K | $162.23 M |
| 06/02/2026 | $2.01 | $2.09 (3.98%) | $2.15 | $2.00 | 994.42 K | $178.45 M |
| 06/01/2026 | $1.96 | $2.05 (4.59%) | $2.21 | $1.96 | 1.30 M | $175.03 M |
| 05/29/2026 | $2.00 | $2.01 (0.5%) | $2.06 | $1.90 | 725.62 K | $171.62 M |
| 05/28/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.94 | 570.21 K | $170.76 M |
| 05/27/2026 | $2.04 | $2.01 (-1.47%) | $2.07 | $1.96 | 638.40 K | $171.62 M |
| 05/26/2026 | $2.00 | $2.05 (2.5%) | $2.14 | $1.97 | 1.59 M | $175.03 M |
| 05/22/2026 | $1.90 | $1.93 (1.58%) | $1.97 | $1.88 | 565.35 K | $164.79 M |
| 05/21/2026 | $1.79 | $1.88 (5.03%) | $1.91 | $1.79 | 582.74 K | $160.52 M |
| 05/20/2026 | $1.83 | $1.82 (-0.55%) | $1.88 | $1.75 | 648.79 K | $155.40 M |
| 05/19/2026 | $1.94 | $1.82 (-6.19%) | $1.94 | $1.80 | 615.82 K | $155.40 M |
| 05/18/2026 | $2.10 | $1.98 (-5.71%) | $2.25 | $1.96 | 1.18 M | $169.06 M |
| 05/15/2026 | $2.17 | $2.13 (-1.84%) | $2.28 | $2.01 | 1.17 M | $181.86 M |
| 05/14/2026 | $2.38 | $2.22 (-6.72%) | $2.39 | $2.17 | 845.53 K | $189.55 M |
| 05/13/2026 | $2.47 | $2.41 (-2.43%) | $2.49 | $2.26 | 1.28 M | $205.77 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 | $185.28 M |
| 05/05/2026 | $2.01 | $2.04 (1.49%) | $2.07 | $1.97 | 806.50 K | $174.18 M |
| 05/04/2026 | $1.97 | $1.98 (0.51%) | $2.08 | $1.94 | 832.29 K | $169.06 M |
| 05/01/2026 | $1.93 | $1.99 (3.11%) | $2.02 | $1.88 | 813.24 K | $169.91 M |
| 04/30/2026 | $1.85 | $1.91 (3.24%) | $1.99 | $1.81 | 846.06 K | $163.08 M |
| 04/29/2026 | $1.80 | $1.82 (1.11%) | $1.89 | $1.72 | 1.05 M | $155.40 M |
| 04/28/2026 | $1.77 | $1.83 (3.39%) | $1.84 | $1.74 | 422.89 K | $156.25 M |
| 04/27/2026 | $1.72 | $1.78 (3.49%) | $1.80 | $1.71 | 516.02 K | $151.98 M |
| 04/24/2026 | $1.71 | $1.73 (1.17%) | $1.75 | $1.67 | 394.90 K | $147.71 M |
| 04/23/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.66 | 465.92 K | $145.15 M |
| 04/22/2026 | $1.65 | $1.73 (4.85%) | $1.82 | $1.65 | 660.60 K | $147.71 M |
| 04/21/2026 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.62 | 472.22 K | $138.32 M |
| 04/20/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.60 | 512.70 K | $142.59 M |
| 04/17/2026 | $1.65 | $1.69 (2.42%) | $1.85 | $1.64 | 1.52 M | $144.30 M |
| 04/16/2026 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.54 | 563.60 K | $136.61 M |
| 04/15/2026 | $1.55 | $1.63 (5.16%) | $1.65 | $1.55 | 682.33 K | $139.17 M |
| 04/14/2026 | $1.53 | $1.56 (1.96%) | $1.58 | $1.53 | 504.35 K | $133.20 M |
| 04/13/2026 | $1.49 | $1.53 (2.68%) | $1.58 | $1.48 | 431.30 K | $130.63 M |
| 04/10/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.49 | 382.10 K | $128.93 M |
| 04/09/2026 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.51 | 232.00 K | $128.93 M |
| 04/08/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.55 | 362.80 K | $133.20 M |
| 04/07/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.46 | 513.13 K | $129.78 M |
| 04/06/2026 | $1.54 | $1.54 (0%) | $1.61 | $1.54 | 257.90 K | $131.49 M |
| 04/02/2026 | $1.52 | $1.56 (2.63%) | $1.57 | $1.48 | 613.31 K | $133.20 M |
| 04/01/2026 | $1.62 | $1.55 (-4.32%) | $1.63 | $1.54 | 768.94 K | $132.34 M |
| 03/31/2026 | $1.53 | $1.56 (1.96%) | $1.64 | $1.53 | 632.21 K | $133.20 M |
| 03/30/2026 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.47 | 941.20 K | $127.22 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.
