5 DAY PERFORMANCE
-11.91%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
+29.03%
6 MONTH PERFORMANCE
-9.37%
YEAR-TO-DATE PERFORMANCE
-16.90%
1 YEAR PERFORMANCE
-9.37%
NET Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.25 | $8.80 (-4.86%) | $9.47 | $8.71 | 620,436 | $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 |
| 12/11/2024 | $10.59 | $11.25 (6.23%) | $11.26 | $10.50 | 649,816 | $808.81 M |
| 12/10/2024 | $10.62 | $10.52 (-0.94%) | $10.68 | $10.27 | 512,211 | $756.33 M |
| 12/09/2024 | $10.84 | $10.70 (-1.29%) | $11.19 | $10.60 | 531,943 | $769.27 M |
| 12/06/2024 | $10.95 | $10.70 (-2.28%) | $11.09 | $10.56 | 348,500 | $769.27 M |
| 12/05/2024 | $11.01 | $10.79 (-2%) | $11.20 | $10.78 | 428,530 | $775.74 M |
| 12/04/2024 | $11.86 | $11.00 (-7.25%) | $11.93 | $10.96 | 736,253 | $790.84 M |
| 12/03/2024 | $12.20 | $11.82 (-3.11%) | $12.45 | $11.77 | 546,207 | $849.79 M |
| 12/02/2024 | $12.85 | $12.14 (-5.53%) | $12.91 | $11.24 | 1.57 M | $872.80 M |
| 11/29/2024 | $13.40 | $12.81 (-4.4%) | $14.12 | $12.63 | 620,625 | $920.97 M |
| 11/27/2024 | $12.38 | $12.99 (4.93%) | $13.27 | $12.38 | 646,600 | $933.91 M |
| 11/26/2024 | $13.40 | $12.45 (-7.09%) | $13.90 | $12.32 | 974,538 | $895.09 M |
| 11/25/2024 | $12.82 | $13.29 (3.67%) | $13.34 | $12.68 | 887,085 | $955.48 M |
| 11/22/2024 | $12.83 | $12.64 (-1.48%) | $13.46 | $12.33 | 1.64 M | $908.75 M |
| 11/21/2024 | $12.60 | $12.55 (-0.4%) | $13.04 | $12.55 | 1.16 M | $902.28 M |
| 11/20/2024 | $12.75 | $12.56 (-1.49%) | $12.91 | $12.28 | 935,438 | $903.00 M |
| 11/19/2024 | $12.29 | $12.92 (5.13%) | $13.53 | $12.11 | 707,326 | $928.88 M |
| 11/18/2024 | $12.67 | $12.40 (-2.13%) | $12.82 | $11.85 | 728,185 | $891.49 M |
| 11/15/2024 | $13.11 | $12.67 (-3.36%) | $13.16 | $12.43 | 646,037 | $910.90 M |
| 11/14/2024 | $13.23 | $13.10 (-0.98%) | $14.28 | $12.62 | 1.35 M | $941.82 M |
| 11/13/2024 | $11.55 | $12.84 (11.17%) | $13.32 | $11.53 | 1.97 M | $923.13 M |
| 11/12/2024 | $8.83 | $11.33 (28.31%) | $11.50 | $8.63 | 2.22 M | $814.57 M |
| 11/11/2024 | $9.22 | $9.09 (-1.41%) | $9.47 | $9.02 | 455,400 | $653.52 M |
| 11/08/2024 | $9.22 | $9.09 (-1.41%) | $9.30 | $9.00 | 259,426 | $647.92 M |
| 11/07/2024 | $8.90 | $9.23 (3.71%) | $9.40 | $8.85 | 613,110 | $657.90 M |
| 11/06/2024 | $9.00 | $8.86 (-1.56%) | $9.24 | $8.43 | 601,600 | $631.52 M |
| 11/05/2024 | $8.77 | $9.17 (4.56%) | $9.31 | $8.77 | 302,349 | $653.62 M |
| 11/04/2024 | $8.54 | $8.86 (3.75%) | $9.01 | $8.41 | 357,900 | $631.52 M |
| 11/01/2024 | $9.07 | $8.51 (-6.17%) | $9.12 | $8.50 | 430,300 | $606.57 M |
| 10/31/2024 | $9.62 | $9.02 (-6.24%) | $9.68 | $8.99 | 338,000 | $642.93 M |
| 10/30/2024 | $9.07 | $9.56 (5.4%) | $9.67 | $9.00 | 414,500 | $681.42 M |
| 10/29/2024 | $9.35 | $9.08 (-2.89%) | $9.43 | $8.88 | 638,305 | $647.20 M |
| 10/28/2024 | $9.09 | $9.40 (3.41%) | $9.51 | $9.00 | 493,800 | $670.01 M |
| 10/25/2024 | $8.99 | $9.03 (0.44%) | $9.31 | $8.92 | 275,100 | $643.64 M |
| 10/24/2024 | $8.91 | $9.00 (1.01%) | $9.59 | $8.80 | 806,000 | $641.50 M |
| 10/23/2024 | $8.72 | $8.91 (2.18%) | $9.70 | $8.72 | 1.44 M | $635.09 M |
| 10/22/2024 | $8.88 | $8.76 (-1.35%) | $8.88 | $7.90 | 687,519 | $624.39 M |
| 10/21/2024 | $8.10 | $8.92 (10.12%) | $9.05 | $8.02 | 803,921 | $635.80 M |
| 10/18/2024 | $8.01 | $8.16 (1.87%) | $8.19 | $7.71 | 799,347 | $581.63 M |
| 10/17/2024 | $7.20 | $7.98 (10.83%) | $8.36 | $7.07 | 1.16 M | $568.80 M |
| 10/16/2024 | $6.68 | $7.15 (7.04%) | $7.18 | $6.61 | 891,900 | $509.64 M |
| 10/15/2024 | $6.79 | $6.61 (-2.65%) | $6.86 | $6.59 | 226,400 | $471.15 M |
| 10/14/2024 | $6.85 | $6.82 (-0.44%) | $6.85 | $6.68 | 227,400 | $486.12 M |