5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
-38.12%
6 MONTH PERFORMANCE
-21.68%
YEAR-TO-DATE PERFORMANCE
+10.89%
1 YEAR PERFORMANCE
-23.29%
Novonix Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 700.50 K | $176.64 M |
| 01/27/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 720.30 K | $177.42 M |
| 01/26/2026 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.12 | 1.47 M | $175.85 M |
| 01/23/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 1.13 M | $174.28 M |
| 01/22/2026 | $1.07 | $1.12 (4.67%) | $1.15 | $1.07 | 1.53 M | $175.85 M |
| 01/21/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.01 | 1.52 M | $166.43 M |
| 01/20/2026 | $1.15 | $1.08 (-6.09%) | $1.17 | $1.06 | 1.44 M | $169.57 M |
| 01/16/2026 | $1.10 | $1.14 (3.64%) | $1.21 | $1.10 | 3.14 M | $178.99 M |
| 01/15/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 868.62 K | $213.53 M |
| 01/14/2026 | $1.38 | $1.39 (0.72%) | $1.42 | $1.38 | 1.59 M | $218.24 M |
| 01/13/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 1.07 M | $221.38 M |
| 01/12/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.40 | 1.21 M | $224.52 M |
| 01/09/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.46 | 1.37 M | $233.95 M |
| 01/08/2026 | $1.41 | $1.57 (11.35%) | $1.62 | $1.38 | 5.02 M | $246.51 M |
| 01/07/2026 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.38 | 1.54 M | $218.24 M |
| 01/06/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.36 | 3.66 M | $232.38 M |
| 01/05/2026 | $1.13 | $1.28 (13.27%) | $1.34 | $1.13 | 2.51 M | $200.97 M |
| 01/02/2026 | $1.02 | $1.09 (6.86%) | $1.15 | $1.02 | 1.10 M | $171.14 M |
| 12/31/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 1.13 M | $158.58 M |
| 12/30/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.01 | 1.34 M | $161.72 M |
| 12/29/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.07 | 638.52 K | $171.14 M |
| 12/26/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.06 | 659.83 K | $171.14 M |
| 12/24/2025 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 955.01 K | $171.14 M |
| 12/23/2025 | $1.04 | $1.07 (2.88%) | $1.08 | $1.02 | 1.08 M | $168.00 M |
| 12/22/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $1.02 | 1.41 M | $163.29 M |
| 12/19/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 782.90 K | $160.15 M |
| 12/18/2025 | $1.03 | $1.00 (-3.26%) | $1.03 | $1.00 | 885.20 K | $156.45 M |
| 12/17/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 980.40 K | $158.58 M |
| 12/16/2025 | $1.00 | $1.01 (1%) | $1.04 | $0.99 | 1.32 M | $158.58 M |
| 12/15/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 1.38 M | $158.58 M |
| 12/12/2025 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 1.19 M | $160.15 M |
| 12/11/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.06 | 882.60 K | $171.14 M |
| 12/10/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.07 | 1.28 M | $169.57 M |
| 12/09/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 968.15 K | $175.85 M |
| 12/08/2025 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.07 | 1.14 M | $172.71 M |
| 12/05/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.11 | 1.16 M | $177.42 M |
| 12/04/2025 | $1.11 | $1.14 (2.7%) | $1.16 | $1.08 | 1.72 M | $178.99 M |
| 12/03/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.06 | 1.01 M | $175.85 M |
| 12/02/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.06 | 599.80 K | $168.00 M |
| 12/01/2025 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.05 | 1.39 M | $164.86 M |
| 11/28/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.13 | 856.84 K | $183.70 M |
| 11/26/2025 | $1.08 | $1.12 (3.7%) | $1.15 | $1.07 | 715.90 K | $175.85 M |
| 11/25/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.03 | 1.27 M | $168.00 M |
| 11/24/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.02 | 923.60 K | $166.43 M |
| 11/21/2025 | $1.01 | $1.01 (0%) | $1.03 | $0.96 | 1.53 M | $158.58 M |
| 11/20/2025 | $1.18 | $1.03 (-12.71%) | $1.18 | $1.03 | 1.92 M | $161.72 M |
| 11/19/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.13 | 1.11 M | $180.56 M |
| 11/18/2025 | $1.14 | $1.14 (0%) | $1.20 | $1.12 | 1.37 M | $178.99 M |
| 11/17/2025 | $1.17 | $1.17 (0%) | $1.24 | $1.15 | 2.34 M | $183.70 M |
| 11/14/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.08 | 1.58 M | $175.85 M |
| 11/13/2025 | $1.20 | $1.10 (-8.33%) | $1.21 | $1.10 | 2.34 M | $172.71 M |
| 11/12/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.17 | 1.20 M | $185.27 M |
| 11/11/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.20 | 903.10 K | $194.69 M |
| 11/10/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.24 | 1.64 M | $196.26 M |
| 11/07/2025 | $1.18 | $1.18 (0%) | $1.25 | $1.15 | 2.63 M | $185.27 M |
| 11/06/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.20 | 2.33 M | $188.41 M |
| 11/05/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.21 | 1.26 M | $189.98 M |
| 11/04/2025 | $1.24 | $1.22 (-1.61%) | $1.36 | $1.21 | 4.02 M | $191.55 M |
| 11/03/2025 | $1.53 | $1.42 (-7.19%) | $1.61 | $1.41 | 4.05 M | $222.95 M |
| 10/31/2025 | $1.59 | $1.51 (-5.03%) | $1.62 | $1.51 | 2.92 M | $237.09 M |
| 10/30/2025 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.54 | 2.73 M | $246.51 M |
| 10/29/2025 | $1.75 | $1.63 (-6.86%) | $1.79 | $1.58 | 6.55 M | $255.93 M |
| 10/28/2025 | $1.70 | $1.81 (6.47%) | $2.07 | $1.66 | 9.88 M | $284.19 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.
