5 DAY PERFORMANCE
+57.58%
1 MONTH PERFORMANCE
+37.36%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
+54.24%
YEAR-TO-DATE PERFORMANCE
+3.12%
1 YEAR PERFORMANCE
+21.33%
NET Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.17 | $3.22 (1.58%) | $3.24 | $2.86 | 2.78 M | $222.39 M |
| 03/11/2025 | $3.15 | $3.22 (2.22%) | $3.30 | $2.76 | 6.64 M | $236.34 M |
| 03/10/2025 | $5.25 | $4.75 (-9.52%) | $5.33 | $2.28 | 15.18 M | $348.63 M |
| 03/07/2025 | $6.49 | $6.93 (6.78%) | $6.99 | $6.48 | 722,128 | $508.64 M |
| 03/06/2025 | $6.55 | $6.48 (-1.07%) | $6.66 | $6.38 | 463,100 | $475.61 M |
| 03/05/2025 | $6.69 | $6.74 (0.75%) | $6.79 | $6.37 | 517,206 | $484.57 M |
| 03/04/2025 | $6.52 | $6.53 (0.15%) | $6.63 | $6.17 | 861,856 | $469.47 M |
| 03/03/2025 | $7.29 | $6.60 (-9.47%) | $7.35 | $6.53 | 1.06 M | $474.50 M |
| 02/28/2025 | $7.09 | $7.25 (2.26%) | $7.32 | $7.04 | 307,020 | $521.24 M |
| 02/27/2025 | $7.51 | $7.14 (-4.93%) | $7.51 | $7.14 | 449,700 | $513.33 M |
| 02/26/2025 | $7.40 | $7.42 (0.27%) | $7.60 | $7.34 | 275,300 | $533.46 M |
| 02/25/2025 | $7.15 | $7.28 (1.82%) | $7.35 | $6.82 | 502,300 | $523.39 M |
| 02/24/2025 | $7.69 | $7.19 (-6.5%) | $7.70 | $6.95 | 527,600 | $516.92 M |
| 02/21/2025 | $8.24 | $7.65 (-7.16%) | $8.24 | $7.58 | 923,869 | $549.99 M |
| 02/20/2025 | $8.02 | $8.16 (1.75%) | $8.20 | $7.63 | 428,100 | $586.66 M |
| 02/19/2025 | $7.67 | $8.00 (4.3%) | $8.27 | $7.53 | 585,739 | $575.16 M |
| 02/18/2025 | $7.81 | $7.71 (-1.28%) | $7.86 | $7.60 | 437,458 | $554.31 M |
| 02/14/2025 | $7.93 | $7.74 (-2.4%) | $8.04 | $7.65 | 327,700 | $556.46 M |
| 02/13/2025 | $8.03 | $7.88 (-1.87%) | $8.09 | $7.67 | 424,102 | $566.53 M |
| 02/12/2025 | $7.90 | $7.95 (0.63%) | $8.22 | $7.80 | 454,423 | $571.56 M |
| 02/11/2025 | $8.28 | $8.12 (-1.93%) | $8.31 | $8.10 | 332,000 | $583.78 M |
| 02/10/2025 | $8.37 | $8.36 (-0.12%) | $8.50 | $8.26 | 234,820 | $601.04 M |
| 02/07/2025 | $8.58 | $8.32 (-3.03%) | $8.63 | $8.19 | 409,814 | $598.16 M |
| 02/06/2025 | $8.77 | $8.60 (-1.94%) | $8.87 | $8.57 | 334,817 | $618.29 M |
| 02/05/2025 | $8.66 | $8.66 (0%) | $8.86 | $8.51 | 285,881 | $622.61 M |
| 02/04/2025 | $8.47 | $8.59 (1.42%) | $8.65 | $8.40 | 343,121 | $617.57 M |
| 02/03/2025 | $8.28 | $8.45 (2.05%) | $8.54 | $8.21 | 298,100 | $607.51 M |
| 01/31/2025 | $8.80 | $8.59 (-2.39%) | $8.98 | $8.59 | 342,100 | $617.57 M |
| 01/30/2025 | $8.66 | $8.71 (0.58%) | $8.91 | $8.56 | 307,928 | $626.20 M |
| 01/29/2025 | $8.24 | $8.48 (2.91%) | $8.58 | $8.02 | 417,142 | $609.67 M |
| 01/28/2025 | $8.25 | $8.21 (-0.48%) | $8.33 | $7.53 | 978,900 | $590.25 M |
| 01/27/2025 | $9.45 | $8.25 (-12.7%) | $9.45 | $8.23 | 1.18 M | $593.13 M |
| 01/24/2025 | $10.00 | $9.97 (-0.3%) | $10.20 | $9.69 | 523,437 | $716.79 M |
| 01/23/2025 | $9.50 | $10.00 (5.26%) | $10.13 | $9.39 | 741,100 | $718.95 M |
| 01/22/2025 | $9.70 | $9.59 (-1.13%) | $9.74 | $8.93 | 729,531 | $689.47 M |
| 01/21/2025 | $9.37 | $9.65 (2.99%) | $9.95 | $9.30 | 611,666 | $693.78 M |
| 01/17/2025 | $9.27 | $9.30 (0.32%) | $9.43 | $9.17 | 357,800 | $668.62 M |
| 01/16/2025 | $9.08 | $9.14 (0.66%) | $9.19 | $8.90 | 479,910 | $657.12 M |
| 01/15/2025 | $9.07 | $9.06 (-0.11%) | $9.47 | $8.90 | 626,700 | $651.36 M |
| 01/14/2025 | $9.25 | $8.80 (-4.86%) | $9.47 | $8.71 | 620,458 | $632.67 M |
| 01/13/2025 | $9.59 | $9.16 (-4.48%) | $9.73 | $8.94 | 618,452 | $658.55 M |
| 01/10/2025 | $10.13 | $9.73 (-3.95%) | $10.17 | $9.68 | 530,872 | $699.53 M |
| 01/08/2025 | $10.13 | $9.99 (-1.38%) | $10.33 | $9.70 | 549,100 | $718.23 M |
| 01/07/2025 | $10.99 | $10.40 (-5.37%) | $11.10 | $10.33 | 562,027 | $747.70 M |
| 01/06/2025 | $11.73 | $10.92 (-6.91%) | $11.83 | $10.87 | 532,858 | $785.09 M |
| 01/03/2025 | $10.88 | $11.24 (3.31%) | $11.28 | $10.47 | 601,400 | $808.09 M |
| 01/02/2025 | $10.68 | $10.79 (1.03%) | $11.17 | $10.41 | 660,136 | $775.74 M |
| 12/31/2024 | $11.26 | $10.59 (-5.95%) | $11.27 | $10.16 | 884,047 | $761.36 M |
| 12/30/2024 | $10.27 | $11.17 (8.76%) | $11.36 | $9.88 | 1.65 M | $803.06 M |
| 12/27/2024 | $10.12 | $10.33 (2.08%) | $10.38 | $9.74 | 652,000 | $742.67 M |
| 12/26/2024 | $10.15 | $10.21 (0.59%) | $10.63 | $10.10 | 498,215 | $734.04 M |
| 12/24/2024 | $10.00 | $10.20 (2%) | $10.20 | $9.87 | 235,806 | $733.32 M |
| 12/23/2024 | $9.58 | $9.99 (4.28%) | $10.07 | $9.45 | 626,067 | $718.23 M |
| 12/20/2024 | $8.87 | $9.60 (8.23%) | $9.64 | $8.84 | 902,816 | $690.19 M |
| 12/19/2024 | $9.52 | $9.06 (-4.83%) | $9.70 | $8.96 | 711,600 | $651.36 M |
| 12/18/2024 | $9.89 | $9.33 (-5.66%) | $10.04 | $9.21 | 400,428 | $670.78 M |
| 12/17/2024 | $9.81 | $9.85 (0.41%) | $9.92 | $9.51 | 348,100 | $708.16 M |
| 12/16/2024 | $9.89 | $9.91 (0.2%) | $10.10 | $9.76 | 374,700 | $712.48 M |
| 12/13/2024 | $10.42 | $9.99 (-4.13%) | $10.42 | $9.87 | 529,400 | $718.23 M |
| 12/12/2024 | $11.25 | $10.41 (-7.47%) | $11.26 | $10.31 | 529,121 | $748.42 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.
