NET Power Inc. - NPWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.32	2.53	2.53	2.54	2.28	828,222
August 21, 2025	2.36	2.31	2.31	2.37	2.3	530,731
August 20, 2025	2.52	2.39	2.39	2.53	2.28	1.86M
August 19, 2025	2.45	2.53	2.53	2.59	2.38	1.26M
August 18, 2025	2.37	2.44	2.44	2.5	2.3	1.38M
August 15, 2025	2.53	2.38	2.38	2.53	2.26	3.2M
August 14, 2025	2.62	2.49	2.49	2.67	2.49	1.27M
August 13, 2025	2.95	2.67	2.67	3	2.64	1.03M
August 12, 2025	2.82	2.86	2.86	2.88	2.39	2.23M
August 11, 2025	2.7	2.88	2.88	2.95	2.68	1.22M
August 08, 2025	2.71	2.69	2.69	2.79	2.63	780,110
August 07, 2025	2.75	2.7	2.7	2.81	2.67	662,246
August 06, 2025	2.68	2.69	2.69	2.75	2.61	720,927
August 05, 2025	2.8	2.68	2.68	2.8	2.62	860,663
August 04, 2025	2.67	2.75	2.75	2.84	2.61	1.24M
August 01, 2025	2.77	2.63	2.63	2.83	2.59	2.07M
July 31, 2025	3.15	2.88	2.88	3.41	2.87	1.76M
July 30, 2025	2.86	3.04	3.04	3.41	2.79	4.48M
July 29, 2025	2.89	2.85	2.85	2.9	2.68	1.58M
July 28, 2025	2.84	2.88	2.88	2.91	2.74	1.19M
July 25, 2025	2.74	2.8	2.8	2.86	2.64	1.27M
July 24, 2025	2.9	2.74	2.74	2.9	2.72	1.39M
July 23, 2025	2.76	2.89	2.89	3.02	2.68	1.95M
July 22, 2025	2.9	2.72	2.72	2.92	2.68	1.47M
July 21, 2025	2.83	2.9	2.9	3.02	2.82	1.27M
July 18, 2025	2.85	2.79	2.79	2.88	2.71	1.09M
July 17, 2025	2.88	2.79	2.79	2.97	2.76	1.4M
July 16, 2025	2.93	2.86	2.86	2.99	2.66	2.71M
July 15, 2025	3.2	2.94	2.94	3.22	2.93	4.94M
July 14, 2025	3.4	3.16	3.16	3.43	3.11	1.94M
July 11, 2025	3.29	3.31	3.31	3.47	3.24	1.32M
July 10, 2025	3.33	3.33	3.33	3.41	3.14	1.18M
July 09, 2025	3.2	3.32	3.32	3.34	3.04	2.66M
July 08, 2025	3.05	3.18	3.18	3.51	3.02	2.75M
July 07, 2025	3.11	3	3	3.13	2.72	2.19M
July 03, 2025	2.56	3.15	3.15	3.18	2.56	3.76M
July 02, 2025	2.52	2.54	2.54	2.63	2.47	1M
July 01, 2025	2.42	2.53	2.53	2.64	2.36	878,934
June 30, 2025	2.47	2.47	2.47	2.5	2.36	1.18M
June 27, 2025	2.37	2.48	2.48	2.58	2.36	4.37M
June 26, 2025	2.28	2.38	2.38	2.42	2.26	951,405
June 25, 2025	2.28	2.25	2.25	2.3	2.16	1.38M
June 24, 2025	2.11	2.27	2.27	2.34	2.11	1.63M
June 23, 2025	2.12	2.08	2.08	2.19	1.99	2.58M
June 20, 2025	2.39	2.15	2.15	2.39	2.15	1.51M
June 18, 2025	2.32	2.36	2.36	2.4	2.22	821,940
June 17, 2025	2.46	2.3	2.3	2.46	2.23	1.54M
June 16, 2025	2.61	2.48	2.48	2.63	2.4	1.06M
June 13, 2025	2.49	2.5	2.5	2.57	2.3	1.99M
June 12, 2025	2.53	2.57	2.57	2.78	2.51	1.85M
June 11, 2025	2.46	2.61	2.61	2.88	2.41	3.64M
June 10, 2025	2.66	2.43	2.43	2.66	2.41	1.43M
June 09, 2025	3	2.62	2.62	3	2.54	3.24M
June 06, 2025	2.23	2.92	2.92	2.99	2.19	5.76M
June 05, 2025	2.46	2.15	2.15	2.47	2.11	2.94M
June 04, 2025	2.75	2.4	2.4	2.77	2.36	3.08M
June 03, 2025	2.27	2.76	2.76	2.85	2.12	4.96M
June 02, 2025	2.14	2.22	2.22	2.31	1.91	3.44M
May 30, 2025	2.14	2.13	2.13	2.63	1.98	5.58M
May 29, 2025	1.77	2.3	2.3	2.52	1.69	9.47M

NET Power Inc. (NPWR) NYSE