5 DAY PERFORMANCE
+15.57%
1 MONTH PERFORMANCE
+36.88%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
-15.35%
1 YEAR PERFORMANCE
-23.72%
NET Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.68 | $1.70 (1.19%) | $1.74 | $1.64 | 573.22 K | $150.29 M |
| 08/20/2026 | $1.64 | $1.66 (1.22%) | $1.71 | $1.62 | 638.13 K | $146.75 M |
| 08/19/2026 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.63 | 524.97 K | $147.64 M |
| 08/18/2026 | $1.70 | $1.65 (-2.94%) | $1.83 | $1.64 | 959.14 K | $145.87 M |
| 08/17/2026 | $1.92 | $1.73 (-9.9%) | $2.00 | $1.69 | 1.29 M | $152.94 M |
| 08/14/2026 | $1.56 | $1.95 (25%) | $2.07 | $1.56 | 4.04 M | $172.39 M |
| 08/13/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.59 | 905.36 K | $143.22 M |
| 08/12/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.57 | 545.62 K | $144.10 M |
| 08/11/2026 | $1.57 | $1.62 (3.18%) | $1.64 | $1.54 | 411.02 K | $143.22 M |
| 08/10/2026 | $1.52 | $1.57 (3.29%) | $1.59 | $1.50 | 375.00 K | $138.80 M |
| 08/07/2026 | $1.47 | $1.52 (3.4%) | $1.56 | $1.47 | 331.53 K | $129.78 M |
| 08/06/2026 | $1.46 | $1.50 (2.74%) | $1.53 | $1.46 | 458.60 K | $128.07 M |
| 08/05/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.47 | 590.42 K | $129.78 M |
| 08/04/2026 | $1.53 | $1.54 (0.65%) | $1.56 | $1.49 | 525.10 K | $131.49 M |
| 08/03/2026 | $1.46 | $1.51 (3.42%) | $1.52 | $1.44 | 276.90 K | $128.93 M |
| 07/31/2026 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.39 | 425.27 K | $122.10 M |
| 07/30/2026 | $1.38 | $1.47 (6.52%) | $1.48 | $1.38 | 731.04 K | $125.51 M |
| 07/29/2026 | $1.44 | $1.36 (-5.56%) | $1.46 | $1.35 | 699.14 K | $116.12 M |
| 07/28/2026 | $1.45 | $1.43 (-1.38%) | $1.52 | $1.40 | 788.33 K | $122.10 M |
| 07/27/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.39 | 462.90 K | $123.80 M |
| 07/24/2026 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.40 | 666.72 K | $120.39 M |
| 07/23/2026 | $1.47 | $1.47 (0%) | $1.53 | $1.47 | 335.60 K | $125.51 M |
| 07/22/2026 | $1.50 | $1.51 (0.67%) | $1.56 | $1.47 | 1.02 M | $128.93 M |
| 07/21/2026 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.50 | 759.20 K | $131.49 M |
| 07/20/2026 | $1.53 | $1.55 (1.31%) | $1.59 | $1.50 | 675.50 K | $132.34 M |
| 07/17/2026 | $1.49 | $1.54 (3.36%) | $1.59 | $1.46 | 698.19 K | $131.49 M |
| 07/16/2026 | $1.53 | $1.54 (0.65%) | $1.58 | $1.46 | 812.20 K | $131.49 M |
| 07/15/2026 | $1.46 | $1.55 (6.16%) | $1.60 | $1.46 | 994.20 K | $132.34 M |
| 07/14/2026 | $1.46 | $1.47 (0.68%) | $1.54 | $1.45 | 971.70 K | $125.51 M |
| 07/13/2026 | $1.57 | $1.45 (-7.64%) | $1.57 | $1.45 | 681.50 K | $123.80 M |
| 07/10/2026 | $1.65 | $1.56 (-5.45%) | $1.66 | $1.50 | 754.70 K | $133.20 M |
| 07/09/2026 | $1.64 | $1.67 (1.83%) | $1.70 | $1.60 | 775.16 K | $142.59 M |
| 07/08/2026 | $1.60 | $1.61 (0.63%) | $1.63 | $1.56 | 609.33 K | $137.47 M |
| 07/07/2026 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.59 | 1.07 M | $138.32 M |
| 07/06/2026 | $1.65 | $1.68 (1.82%) | $1.71 | $1.65 | 330.60 K | $143.44 M |
| 07/02/2026 | $1.67 | $1.65 (-1.2%) | $1.74 | $1.64 | 499.82 K | $140.88 M |
| 07/01/2026 | $1.65 | $1.67 (1.21%) | $1.71 | $1.65 | 607.45 K | $142.59 M |
| 06/30/2026 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 403.94 K | $142.59 M |
| 06/29/2026 | $1.66 | $1.67 (0.6%) | $1.75 | $1.59 | 789.70 K | $142.59 M |
| 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 |
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.
