5 DAY PERFORMANCE
+34.18%
1 MONTH PERFORMANCE
+19.77%
3 MONTH PERFORMANCE
-67.88%
6 MONTH PERFORMANCE
-83.45%
YEAR-TO-DATE PERFORMANCE
-79.98%
1 YEAR PERFORMANCE
-79.83%
NET Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.14 | $2.13 (-0.47%) | $2.63 | $1.98 | 5.58 M | $156.34 M |
| 05/29/2025 | $1.77 | $2.30 (29.94%) | $2.52 | $1.69 | 9.47 M | $168.81 M |
| 05/28/2025 | $1.62 | $1.75 (8.02%) | $1.77 | $1.61 | 789.28 K | $128.44 M |
| 05/27/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.58 | 784.32 K | $118.90 M |
| 05/23/2025 | $1.54 | $1.58 (2.6%) | $1.62 | $1.49 | 655.81 K | $115.97 M |
| 05/22/2025 | $1.51 | $1.53 (1.32%) | $1.57 | $1.48 | 414.90 K | $112.30 M |
| 05/21/2025 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.50 | 761.64 K | $110.10 M |
| 05/20/2025 | $1.67 | $1.59 (-4.79%) | $1.68 | $1.59 | 626.60 K | $116.70 M |
| 05/19/2025 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.56 | 564.80 K | $123.31 M |
| 05/16/2025 | $1.63 | $1.69 (3.68%) | $1.72 | $1.62 | 471.00 K | $124.04 M |
| 05/15/2025 | $1.75 | $1.62 (-7.43%) | $1.79 | $1.56 | 948.93 K | $118.90 M |
| 05/14/2025 | $1.95 | $1.80 (-7.69%) | $2.09 | $1.79 | 622.24 K | $132.11 M |
| 05/13/2025 | $2.05 | $1.93 (-5.85%) | $2.12 | $1.79 | 1.43 M | $141.66 M |
| 05/12/2025 | $2.05 | $2.11 (2.93%) | $2.17 | $2.03 | 1.02 M | $154.87 M |
| 05/09/2025 | $1.98 | $1.90 (-4.04%) | $1.99 | $1.89 | 312.31 K | $139.45 M |
| 05/08/2025 | $1.85 | $1.97 (6.49%) | $1.99 | $1.83 | 503.43 K | $144.59 M |
| 05/07/2025 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.80 | 416.32 K | $132.85 M |
| 05/06/2025 | $1.80 | $1.81 (0.56%) | $1.93 | $1.79 | 376.00 K | $132.85 M |
| 05/05/2025 | $1.82 | $1.82 (0%) | $1.89 | $1.80 | 404.74 K | $133.58 M |
| 05/02/2025 | $1.78 | $1.86 (4.49%) | $1.89 | $1.75 | 434.33 K | $136.52 M |
| 05/01/2025 | $1.69 | $1.77 (4.73%) | $1.83 | $1.66 | 533.50 K | $129.91 M |
| 04/30/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.62 | 520.40 K | $124.77 M |
| 04/29/2025 | $1.83 | $1.71 (-6.56%) | $1.83 | $1.68 | 711.90 K | $125.51 M |
| 04/28/2025 | $1.74 | $1.81 (4.02%) | $1.85 | $1.74 | 768.80 K | $132.85 M |
| 04/25/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.62 | 929.97 K | $126.98 M |
| 04/24/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.67 | 1.12 M | $132.11 M |
| 04/23/2025 | $2.04 | $1.76 (-13.73%) | $2.06 | $1.74 | 956.83 K | $129.18 M |
| 04/22/2025 | $1.98 | $1.96 (-1.01%) | $2.01 | $1.87 | 530.40 K | $143.86 M |
| 04/21/2025 | $1.98 | $1.93 (-2.53%) | $1.99 | $1.84 | 777.23 K | $141.66 M |
| 04/17/2025 | $2.14 | $1.98 (-7.48%) | $2.19 | $1.96 | 664.31 K | $145.33 M |
| 04/16/2025 | $2.09 | $2.13 (1.91%) | $2.18 | $2.06 | 562.70 K | $156.34 M |
| 04/15/2025 | $2.36 | $2.26 (-4.24%) | $2.39 | $2.22 | 428.34 K | $165.88 M |
| 04/14/2025 | $2.48 | $2.35 (-5.24%) | $2.48 | $2.28 | 484.05 K | $172.48 M |
| 04/11/2025 | $2.34 | $2.39 (2.14%) | $2.42 | $2.27 | 546.80 K | $175.42 M |
| 04/10/2025 | $2.27 | $2.33 (2.64%) | $2.43 | $2.19 | 715.90 K | $171.02 M |
| 04/09/2025 | $1.98 | $2.46 (24.24%) | $2.49 | $1.97 | 849.23 K | $180.56 M |
| 04/08/2025 | $2.33 | $2.03 (-12.88%) | $2.36 | $1.97 | 1.30 M | $149.00 M |
| 04/07/2025 | $2.07 | $2.19 (5.8%) | $2.40 | $2.01 | 1.13 M | $160.74 M |
| 04/04/2025 | $2.24 | $2.15 (-4.02%) | $2.26 | $2.03 | 941.35 K | $157.80 M |
| 04/03/2025 | $2.39 | $2.26 (-5.44%) | $2.41 | $2.25 | 881.90 K | $165.88 M |
| 04/02/2025 | $2.52 | $2.50 (-0.79%) | $2.58 | $2.45 | 716.10 K | $183.49 M |
| 04/01/2025 | $2.62 | $2.59 (-1.15%) | $2.70 | $2.56 | 700.40 K | $190.10 M |
| 03/31/2025 | $2.60 | $2.63 (1.15%) | $2.70 | $2.49 | 941.25 K | $193.03 M |
| 03/28/2025 | $2.68 | $2.69 (0.37%) | $2.75 | $2.55 | 1.05 M | $197.44 M |
| 03/27/2025 | $2.70 | $2.72 (0.74%) | $2.83 | $2.62 | 631.70 K | $199.64 M |
| 03/26/2025 | $2.90 | $2.74 (-5.52%) | $2.91 | $2.73 | 521.26 K | $201.11 M |
| 03/25/2025 | $3.18 | $2.90 (-8.81%) | $3.19 | $2.88 | 872.90 K | $212.85 M |
| 03/24/2025 | $3.01 | $3.20 (6.31%) | $3.25 | $3.01 | 1.00 M | $234.87 M |
| 03/21/2025 | $2.93 | $2.94 (0.34%) | $2.97 | $2.85 | 1.20 M | $215.79 M |
| 03/20/2025 | $3.04 | $3.03 (-0.33%) | $3.23 | $2.96 | 1.01 M | $222.39 M |
| 03/19/2025 | $3.09 | $3.10 (0.32%) | $3.18 | $3.04 | 1.35 M | $227.53 M |
| 03/18/2025 | $3.20 | $3.09 (-3.44%) | $3.22 | $3.01 | 1.34 M | $226.80 M |
| 03/17/2025 | $3.25 | $3.23 (-0.62%) | $3.43 | $3.21 | 1.39 M | $237.07 M |
| 03/14/2025 | $3.16 | $3.25 (2.85%) | $3.25 | $3.00 | 1.52 M | $238.54 M |
| 03/13/2025 | $3.21 | $3.07 (-4.36%) | $3.38 | $3.01 | 1.31 M | $225.33 M |
| 03/12/2025 | $3.17 | $3.22 (1.58%) | $3.24 | $2.86 | 2.81 M | $236.34 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 | $348.64 M |
| 03/07/2025 | $6.49 | $6.93 (6.78%) | $6.99 | $6.48 | 722.13 K | $508.64 M |
| 03/06/2025 | $6.55 | $6.48 (-1.07%) | $6.66 | $6.38 | 463.10 K | $475.61 M |
| 03/05/2025 | $6.69 | $6.74 (0.75%) | $6.79 | $6.37 | 517.21 K | $494.70 M |
| 03/04/2025 | $6.52 | $6.53 (0.15%) | $6.63 | $6.17 | 861.86 K | $479.28 M |
| 03/03/2025 | $7.29 | $6.60 (-9.47%) | $7.35 | $6.53 | 1.06 M | $484.42 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.
