5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-11.43%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-4.82%
1 YEAR PERFORMANCE
-73.41%
NET Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.07 | $2.17 (4.83%) | $2.18 | $2.05 | 647.94 K | $169.01 M |
| 02/18/2026 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.04 | 627.84 K | $162.78 M |
| 02/17/2026 | $2.10 | $2.12 (0.95%) | $2.14 | $2.02 | 425.41 K | $165.11 M |
| 02/13/2026 | $2.08 | $2.13 (2.4%) | $2.22 | $2.06 | 902.98 K | $165.89 M |
| 02/12/2026 | $1.99 | $2.06 (3.52%) | $2.08 | $1.93 | 2.11 M | $160.44 M |
| 02/11/2026 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.98 | 725.03 K | $155.77 M |
| 02/10/2026 | $2.14 | $2.03 (-5.14%) | $2.17 | $2.01 | 444.70 K | $158.10 M |
| 02/09/2026 | $2.11 | $2.14 (1.42%) | $2.16 | $2.03 | 528.07 K | $166.67 M |
| 02/06/2026 | $2.05 | $2.14 (4.39%) | $2.16 | $2.00 | 669.24 K | $166.67 M |
| 02/05/2026 | $2.15 | $2.00 (-6.98%) | $2.17 | $1.96 | 1.12 M | $155.77 M |
| 02/04/2026 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.10 | 983.50 K | $169.78 M |
| 02/03/2026 | $2.34 | $2.27 (-2.99%) | $2.43 | $2.19 | 573.11 K | $176.79 M |
| 02/02/2026 | $2.31 | $2.34 (1.3%) | $2.42 | $2.29 | 550.30 K | $182.25 M |
| 01/30/2026 | $2.37 | $2.37 (0%) | $2.39 | $2.26 | 1.40 M | $184.58 M |
| 01/29/2026 | $2.33 | $2.40 (3%) | $2.42 | $2.27 | 771.30 K | $186.92 M |
| 01/28/2026 | $2.42 | $2.34 (-3.31%) | $2.43 | $2.32 | 689.94 K | $182.25 M |
| 01/27/2026 | $2.35 | $2.37 (0.85%) | $2.41 | $2.35 | 543.63 K | $184.58 M |
| 01/26/2026 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.31 | 915.58 K | $183.80 M |
| 01/23/2026 | $2.47 | $2.44 (-1.21%) | $2.50 | $2.39 | 739.67 K | $190.03 M |
| 01/22/2026 | $2.57 | $2.51 (-2.33%) | $2.62 | $2.48 | 672.11 K | $195.49 M |
| 01/21/2026 | $2.52 | $2.59 (2.78%) | $2.61 | $2.45 | 709.52 K | $201.72 M |
| 01/20/2026 | $2.50 | $2.47 (-1.2%) | $2.62 | $2.43 | 782.52 K | $192.37 M |
| 01/16/2026 | $2.53 | $2.64 (4.35%) | $2.72 | $2.50 | 1.64 M | $205.61 M |
| 01/15/2026 | $2.79 | $2.51 (-10.04%) | $2.79 | $2.50 | 1.07 M | $195.49 M |
| 01/14/2026 | $2.78 | $2.74 (-1.44%) | $2.78 | $2.63 | 821.22 K | $213.40 M |
| 01/13/2026 | $2.81 | $2.82 (0.36%) | $2.89 | $2.77 | 545.32 K | $219.63 M |
| 01/12/2026 | $2.76 | $2.80 (1.45%) | $2.96 | $2.75 | 599.41 K | $218.07 M |
| 01/09/2026 | $2.76 | $2.78 (0.72%) | $2.81 | $2.69 | 681.22 K | $216.51 M |
| 01/08/2026 | $2.70 | $2.72 (0.74%) | $2.85 | $2.67 | 781.83 K | $211.84 M |
| 01/07/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.63 | 509.90 K | $211.06 M |
| 01/06/2026 | $2.73 | $2.73 (0%) | $2.77 | $2.60 | 711.52 K | $212.62 M |
| 01/05/2026 | $2.57 | $2.71 (5.45%) | $2.79 | $2.57 | 1.21 M | $211.06 M |
| 01/02/2026 | $2.32 | $2.51 (8.19%) | $2.54 | $2.30 | 987.69 K | $195.49 M |
| 12/31/2025 | $2.31 | $2.28 (-1.3%) | $2.34 | $2.19 | 1.58 M | $177.57 M |
| 12/30/2025 | $2.21 | $2.31 (4.52%) | $2.32 | $2.16 | 1.93 M | $179.91 M |
| 12/29/2025 | $2.15 | $2.24 (4.19%) | $2.26 | $2.13 | 1.75 M | $174.46 M |
| 12/26/2025 | $2.19 | $2.19 (0%) | $2.20 | $2.10 | 1.16 M | $170.56 M |
| 12/24/2025 | $2.15 | $2.22 (3.26%) | $2.28 | $2.15 | 1.54 M | $172.90 M |
| 12/23/2025 | $2.20 | $2.17 (-1.36%) | $2.24 | $2.12 | 1.29 M | $169.01 M |
| 12/22/2025 | $2.33 | $2.21 (-5.15%) | $2.36 | $2.21 | 819.60 K | $172.12 M |
| 12/19/2025 | $2.39 | $2.32 (-2.93%) | $2.46 | $2.30 | 1.15 M | $180.69 M |
| 12/18/2025 | $2.41 | $2.38 (-1.24%) | $2.46 | $2.32 | 597.80 K | $185.36 M |
| 12/17/2025 | $2.54 | $2.34 (-7.87%) | $2.56 | $2.30 | 927.90 K | $182.25 M |
| 12/16/2025 | $2.45 | $2.52 (2.86%) | $2.55 | $2.44 | 745.61 K | $196.27 M |
| 12/15/2025 | $2.58 | $2.48 (-3.88%) | $2.60 | $2.43 | 1.14 M | $193.15 M |
| 12/12/2025 | $2.70 | $2.59 (-4.07%) | $2.75 | $2.54 | 557.30 K | $201.72 M |
| 12/11/2025 | $2.66 | $2.73 (2.63%) | $2.78 | $2.61 | 522.21 K | $212.62 M |
| 12/10/2025 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.60 | 596.82 K | $210.28 M |
| 12/09/2025 | $2.74 | $2.79 (1.82%) | $2.88 | $2.73 | 553.09 K | $217.29 M |
| 12/08/2025 | $2.88 | $2.75 (-4.51%) | $2.90 | $2.75 | 796.81 K | $214.18 M |
| 12/05/2025 | $2.91 | $2.85 (-2.06%) | $2.98 | $2.85 | 631.80 K | $221.97 M |
| 12/04/2025 | $2.86 | $2.92 (2.1%) | $3.00 | $2.84 | 631.76 K | $227.42 M |
| 12/03/2025 | $2.71 | $2.87 (5.9%) | $2.87 | $2.66 | 588.25 K | $223.52 M |
| 12/02/2025 | $2.96 | $2.71 (-8.45%) | $2.96 | $2.70 | 697.71 K | $211.06 M |
| 12/01/2025 | $2.82 | $2.88 (2.13%) | $3.00 | $2.72 | 1.81 M | $224.30 M |
| 11/28/2025 | $2.88 | $2.90 (0.69%) | $3.02 | $2.80 | 1.20 M | $225.86 M |
| 11/26/2025 | $2.63 | $2.85 (8.37%) | $2.86 | $2.60 | 1.05 M | $221.97 M |
| 11/25/2025 | $2.55 | $2.64 (3.53%) | $2.65 | $2.50 | 927.25 K | $205.61 M |
| 11/24/2025 | $2.49 | $2.52 (1.2%) | $2.58 | $2.44 | 1.15 M | $196.27 M |
| 11/21/2025 | $2.43 | $2.49 (2.47%) | $2.51 | $2.39 | 1.36 M | $193.93 M |
| 11/20/2025 | $2.70 | $2.45 (-9.26%) | $2.75 | $2.42 | 1.80 M | $190.81 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.
