-
5 DAY PERFORMANCE
+6.03% -
1 MONTH PERFORMANCE
-7.56% -
3 MONTH PERFORMANCE
-26.65% -
6 MONTH PERFORMANCE
-36.70% -
YEAR-TO-DATE PERFORMANCE
-28.61% -
1 YEAR PERFORMANCE
-51.58%
NET Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.21 | $7.22 (0.14%) | $7.31 | $7.11 | 189,900 | $514.63 M |
| 09/26/2024 | $7.23 | $7.12 (-1.52%) | $7.30 | $7.01 | 262,701 | $507.50 M |
| 09/25/2024 | $7.16 | $7.13 (-0.42%) | $7.43 | $7.08 | 390,032 | $508.21 M |
| 09/24/2024 | $6.80 | $7.15 (5.15%) | $7.29 | $6.80 | 377,127 | $509.64 M |
| 09/23/2024 | $6.96 | $6.80 (-2.3%) | $7.02 | $6.78 | 421,524 | $484.69 M |
| 09/20/2024 | $6.98 | $6.94 (-0.57%) | $7.04 | $6.78 | 981,600 | $494.67 M |
| 09/19/2024 | $6.88 | $7.07 (2.76%) | $7.16 | $6.76 | 1.46 M | $503.93 M |
| 09/18/2024 | $7.03 | $6.72 (-4.41%) | $7.08 | $6.71 | 538,300 | $478.99 M |
| 09/17/2024 | $7.07 | $7.03 (-0.57%) | $7.16 | $6.98 | 471,414 | $501.08 M |
| 09/16/2024 | $7.19 | $7.01 (-2.5%) | $7.20 | $6.96 | 296,423 | $499.66 M |
| 09/13/2024 | $7.18 | $7.19 (0.14%) | $7.29 | $7.05 | 264,500 | $512.49 M |
| 09/12/2024 | $6.99 | $7.08 (1.29%) | $7.29 | $6.86 | 484,300 | $504.65 M |
| 09/11/2024 | $7.00 | $7.11 (1.57%) | $7.32 | $6.95 | 389,800 | $506.79 M |
| 09/10/2024 | $7.43 | $6.95 (-6.46%) | $7.43 | $6.57 | 517,966 | $495.38 M |
| 09/09/2024 | $7.84 | $7.45 (-4.97%) | $7.91 | $7.39 | 670,200 | $531.02 M |
| 09/06/2024 | $7.94 | $7.84 (-1.26%) | $7.96 | $7.76 | 464,005 | $558.82 M |
| 09/05/2024 | $7.97 | $7.94 (-0.38%) | $8.00 | $7.78 | 768,523 | $565.95 M |
| 09/04/2024 | $8.00 | $7.98 (-0.25%) | $8.20 | $7.92 | 410,260 | $568.80 M |
| 09/03/2024 | $8.34 | $8.06 (-3.36%) | $8.39 | $8.06 | 209,200 | $574.50 M |
| 08/30/2024 | $8.25 | $8.47 (2.67%) | $8.48 | $8.24 | 182,400 | $603.72 M |
| 08/29/2024 | $7.91 | $8.18 (3.41%) | $8.32 | $7.85 | 185,100 | $583.05 M |
| 08/28/2024 | $7.90 | $7.80 (-1.27%) | $7.92 | $7.65 | 212,600 | $555.97 M |
| 08/27/2024 | $8.16 | $7.91 (-3.06%) | $8.16 | $7.83 | 193,000 | $563.81 M |
| 08/26/2024 | $8.43 | $8.21 (-2.61%) | $8.46 | $8.14 | 201,800 | $585.19 M |
| 08/23/2024 | $8.30 | $8.43 (1.57%) | $8.65 | $8.30 | 263,942 | $600.87 M |
| 08/22/2024 | $8.50 | $8.26 (-2.82%) | $8.57 | $8.24 | 178,025 | $588.76 M |
| 08/21/2024 | $8.33 | $8.51 (2.16%) | $8.52 | $8.20 | 185,313 | $606.57 M |
| 08/20/2024 | $8.35 | $8.24 (-1.32%) | $8.40 | $8.10 | 158,000 | $587.33 M |
| 08/19/2024 | $8.38 | $8.40 (0.24%) | $8.45 | $8.28 | 236,000 | $598.73 M |
| 08/16/2024 | $8.37 | $8.34 (-0.36%) | $8.48 | $8.27 | 239,715 | $594.46 M |
| 08/15/2024 | $8.40 | $8.41 (0.12%) | $8.61 | $8.29 | 291,813 | $599.45 M |
| 08/14/2024 | $8.77 | $8.21 (-6.39%) | $8.80 | $8.19 | 324,902 | $585.19 M |
| 08/13/2024 | $9.00 | $8.86 (-1.56%) | $9.32 | $8.21 | 416,600 | $631.52 M |
| 08/12/2024 | $8.73 | $8.33 (-4.58%) | $8.74 | $8.13 | 385,100 | $593.74 M |
| 08/09/2024 | $8.78 | $8.77 (-0.11%) | $8.78 | $8.53 | 154,613 | $625.11 M |
| 08/08/2024 | $8.64 | $8.76 (1.39%) | $8.79 | $8.47 | 156,218 | $629.80 M |
| 08/07/2024 | $8.61 | $8.55 (-0.7%) | $8.84 | $8.49 | 209,300 | $614.70 M |
| 08/06/2024 | $8.52 | $8.46 (-0.7%) | $8.72 | $8.34 | 241,525 | $608.23 M |
| 08/05/2024 | $8.47 | $8.54 (0.83%) | $8.79 | $8.36 | 406,428 | $613.98 M |
| 08/02/2024 | $9.02 | $8.90 (-1.33%) | $9.13 | $8.74 | 285,100 | $639.86 M |
| 08/01/2024 | $9.50 | $9.32 (-1.89%) | $9.59 | $9.11 | 232,900 | $670.06 M |
| 07/31/2024 | $9.20 | $9.56 (3.91%) | $9.83 | $9.15 | 253,784 | $687.31 M |
| 07/30/2024 | $9.23 | $9.07 (-1.73%) | $9.43 | $9.04 | 251,500 | $652.08 M |
| 07/29/2024 | $9.65 | $9.22 (-4.46%) | $9.67 | $9.08 | 275,400 | $662.87 M |
| 07/26/2024 | $9.73 | $9.61 (-1.23%) | $9.85 | $9.56 | 199,400 | $690.91 M |
| 07/25/2024 | $9.53 | $9.52 (-0.1%) | $9.62 | $9.38 | 188,617 | $684.44 M |
| 07/24/2024 | $9.58 | $9.52 (-0.63%) | $9.78 | $9.49 | 251,429 | $684.44 M |
| 07/23/2024 | $9.53 | $9.66 (1.36%) | $9.85 | $9.53 | 195,600 | $694.50 M |
| 07/22/2024 | $9.51 | $9.60 (0.95%) | $9.65 | $9.26 | 291,861 | $690.19 M |
| 07/19/2024 | $9.42 | $9.41 (-0.11%) | $9.55 | $9.26 | 186,265 | $676.53 M |
| 07/18/2024 | $9.35 | $9.42 (0.75%) | $9.57 | $9.28 | 225,200 | $677.25 M |
| 07/17/2024 | $9.87 | $9.39 (-4.86%) | $9.95 | $9.38 | 336,641 | $675.09 M |
| 07/16/2024 | $9.99 | $9.95 (-0.4%) | $10.03 | $9.73 | 151,283 | $715.35 M |
| 07/15/2024 | $9.66 | $9.91 (2.59%) | $9.96 | $9.61 | 315,478 | $712.48 M |
| 07/12/2024 | $9.28 | $9.71 (4.63%) | $9.75 | $9.21 | 256,474 | $698.10 M |
| 07/11/2024 | $9.27 | $9.20 (-0.76%) | $9.31 | $9.05 | 385,614 | $661.43 M |
| 07/10/2024 | $9.09 | $9.00 (-0.99%) | $9.17 | $8.89 | 270,947 | $647.05 M |
| 07/09/2024 | $9.33 | $9.05 (-3%) | $9.38 | $8.98 | 283,853 | $650.65 M |
| 07/08/2024 | $9.55 | $9.33 (-2.3%) | $9.63 | $9.28 | 181,308 | $670.78 M |
| 07/05/2024 | $9.30 | $9.47 (1.83%) | $9.61 | $9.29 | 322,969 | $680.84 M |
| 07/03/2024 | $9.38 | $9.35 (-0.32%) | $9.57 | $9.18 | 283,303 | $672.21 M |
| 07/02/2024 | $9.00 | $9.38 (4.22%) | $9.39 | $8.95 | 528,601 | $674.37 M |
| 07/01/2024 | $9.87 | $9.01 (-8.71%) | $10.00 | $8.71 | 829,280 | $647.77 M |
| 06/28/2024 | $10.59 | $9.83 (-7.18%) | $10.69 | $9.78 | 3.77 M | $706.72 M |