5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
+2.20%
3 MONTH PERFORMANCE
-25.80%
6 MONTH PERFORMANCE
-15.71%
YEAR-TO-DATE PERFORMANCE
+22.37%
1 YEAR PERFORMANCE
-71.33%
NET Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $2.68 | $2.53 (-5.6%) | $2.74 | $2.50 | 1.68 M | $197.04 M |
| 11/18/2025 | $2.65 | $2.68 (1.13%) | $2.79 | $2.62 | 1.39 M | $208.73 M |
| 11/17/2025 | $2.74 | $2.77 (1.09%) | $2.96 | $2.62 | 1.81 M | $215.74 M |
| 11/14/2025 | $2.25 | $2.82 (25.33%) | $3.01 | $2.22 | 2.54 M | $219.63 M |
| 11/13/2025 | $3.20 | $2.95 (-7.81%) | $3.25 | $2.82 | 2.39 M | $229.75 M |
| 11/12/2025 | $3.38 | $3.28 (-2.96%) | $3.42 | $3.21 | 850.40 K | $255.46 M |
| 11/11/2025 | $3.32 | $3.31 (-0.3%) | $3.37 | $3.21 | 1.12 M | $257.79 M |
| 11/10/2025 | $3.60 | $3.39 (-5.83%) | $3.63 | $3.35 | 1.26 M | $264.02 M |
| 11/07/2025 | $3.25 | $3.43 (5.54%) | $3.48 | $3.17 | 1.47 M | $266.51 M |
| 11/06/2025 | $3.59 | $3.33 (-7.24%) | $3.60 | $3.31 | 1.32 M | $258.74 M |
| 11/05/2025 | $3.54 | $3.60 (1.69%) | $3.72 | $3.50 | 1.56 M | $279.72 M |
| 11/04/2025 | $3.78 | $3.56 (-5.82%) | $3.93 | $3.54 | 1.77 M | $276.61 M |
| 11/03/2025 | $3.83 | $3.91 (2.09%) | $4.01 | $3.63 | 1.37 M | $303.80 M |
| 10/31/2025 | $4.01 | $3.82 (-4.74%) | $4.07 | $3.69 | 1.31 M | $296.81 M |
| 10/30/2025 | $4.02 | $3.97 (-1.24%) | $4.11 | $3.65 | 3.02 M | $308.47 M |
| 10/29/2025 | $3.90 | $4.14 (6.15%) | $4.32 | $3.72 | 5.58 M | $321.67 M |
| 10/28/2025 | $3.59 | $3.45 (-3.9%) | $3.62 | $3.42 | 1.20 M | $268.06 M |
| 10/27/2025 | $3.76 | $3.69 (-1.86%) | $3.85 | $3.57 | 1.67 M | $286.71 M |
| 10/24/2025 | $3.54 | $3.66 (3.39%) | $3.85 | $3.54 | 1.79 M | $284.38 M |
| 10/23/2025 | $3.41 | $3.58 (4.99%) | $4.07 | $3.33 | 3.61 M | $278.16 M |
| 10/22/2025 | $3.47 | $3.35 (-3.46%) | $3.51 | $3.22 | 1.45 M | $260.29 M |
| 10/21/2025 | $3.51 | $3.52 (0.28%) | $3.58 | $3.38 | 1.51 M | $273.50 M |
| 10/20/2025 | $3.71 | $3.52 (-5.12%) | $3.85 | $3.51 | 2.05 M | $273.50 M |
| 10/17/2025 | $4.00 | $3.58 (-10.5%) | $4.03 | $3.54 | 2.42 M | $278.16 M |
| 10/16/2025 | $4.85 | $4.07 (-16.08%) | $4.88 | $4.03 | 2.38 M | $316.23 M |
| 10/15/2025 | $5.00 | $4.85 (-3%) | $5.20 | $4.66 | 3.97 M | $376.84 M |
| 10/14/2025 | $4.00 | $4.82 (20.5%) | $4.90 | $3.87 | 4.18 M | $374.51 M |
| 10/13/2025 | $3.90 | $3.93 (0.77%) | $4.33 | $3.89 | 2.27 M | $305.36 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.
