NET Power Inc. (NPWR) NYSE

2.09

+0.04(+1.95%)

Updated at June 02 04:00PM

Currency In USD

NPWR Historical Return

If you invested $1000 in NET Power Inc. (NPWR) since IPO date, it would be worth $212.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $201.54, while $1000 invested 1 year ago would be worth $757.25. This corresponds to total returns of -78.78%, -79.85%, -24.28%, respectively, with annualized returns of -27.47%, -41.4%, -24.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NPWR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.01	2.09	2.09	2.15	2	994,120
June 01, 2026	1.96	2.05	2.05	2.21	1.96	1.3M
May 29, 2026	2	2.01	2.01	2.06	1.9	725,411
May 28, 2026	2	2	2	2.05	1.94	561,867
May 27, 2026	2.04	2.01	2.01	2.07	1.96	638,237
May 26, 2026	2	2.05	2.05	2.13	1.97	1.52M
May 22, 2026	1.9	1.93	1.93	1.97	1.88	564,690
May 21, 2026	1.79	1.88	1.88	1.91	1.79	582,186
May 20, 2026	1.83	1.82	1.82	1.88	1.75	647,850
May 19, 2026	1.94	1.82	1.82	1.94	1.8	615,744
May 18, 2026	2.1	1.98	1.98	2.25	1.96	1.18M
May 15, 2026	2.17	2.13	2.13	2.28	2.01	1.17M
May 14, 2026	2.32	2.22	2.22	2.32	2.17	836,412
May 13, 2026	2.47	2.41	2.41	2.49	2.26	1.27M
May 12, 2026	2.1	2.48	2.48	2.51	1.83	3.56M
May 11, 2026	2	2.04	2.04	2.14	1.95	805,447
May 08, 2026	2.07	2	2	2.07	1.92	736,979
May 07, 2026	2.18	2.05	2.05	2.24	2.03	907,545
May 06, 2026	2.06	2.17	2.17	2.18	1.97	856,887
May 05, 2026	2.01	2.04	2.04	2.07	1.97	806,305
May 04, 2026	1.97	1.98	1.98	2.08	1.94	824,725
May 01, 2026	1.93	1.99	1.99	2.02	1.88	766,922
April 30, 2026	1.85	1.91	1.91	1.99	1.8	782,620
April 29, 2026	1.8	1.82	1.82	1.89	1.72	1.05M
April 28, 2026	1.77	1.83	1.83	1.84	1.74	422,024
April 27, 2026	1.72	1.78	1.78	1.8	1.71	514,323
April 24, 2026	1.71	1.73	1.73	1.75	1.67	389,821
April 23, 2026	1.77	1.7	1.7	1.77	1.66	465,893
April 22, 2026	1.65	1.73	1.73	1.82	1.65	657,094
April 21, 2026	1.68	1.62	1.62	1.72	1.62	439,097
April 20, 2026	1.66	1.67	1.67	1.7	1.6	507,357
April 17, 2026	1.65	1.69	1.69	1.85	1.64	1.52M
April 16, 2026	1.65	1.6	1.6	1.66	1.54	563,162
April 15, 2026	1.55	1.63	1.63	1.65	1.55	677,068
April 14, 2026	1.53	1.56	1.56	1.58	1.53	503,092
April 13, 2026	1.49	1.53	1.53	1.58	1.48	431,162
April 10, 2026	1.51	1.51	1.51	1.54	1.49	382,084
April 09, 2026	1.52	1.51	1.51	1.57	1.51	230,839
April 08, 2026	1.63	1.56	1.56	1.65	1.55	362,686
April 07, 2026	1.51	1.52	1.52	1.55	1.46	513,132
April 06, 2026	1.54	1.54	1.54	1.61	1.54	257,879
April 02, 2026	1.52	1.56	1.56	1.57	1.48	613,298
April 01, 2026	1.62	1.55	1.55	1.63	1.54	768,703
March 31, 2026	1.53	1.56	1.56	1.63	1.53	490,291
March 30, 2026	1.58	1.49	1.49	1.58	1.47	941,190
March 27, 2026	1.61	1.56	1.56	1.64	1.53	1.05M
March 26, 2026	1.72	1.65	1.65	1.8	1.62	556,933
March 25, 2026	1.72	1.75	1.75	1.79	1.71	514,157
March 24, 2026	1.71	1.69	1.69	1.73	1.64	526,744
March 23, 2026	1.73	1.73	1.73	1.79	1.69	550,389
March 20, 2026	1.7	1.67	1.67	1.7	1.64	1.36M
March 19, 2026	1.66	1.71	1.71	1.72	1.59	657,661
March 18, 2026	1.74	1.68	1.68	1.76	1.66	560,625
March 17, 2026	1.69	1.77	1.77	1.84	1.69	1.05M
March 16, 2026	1.74	1.69	1.69	1.74	1.65	735,596
March 13, 2026	1.91	1.71	1.71	1.94	1.71	941,175
March 12, 2026	1.9	1.87	1.87	1.97	1.87	694,918
March 11, 2026	1.88	1.9	1.9	2.01	1.88	884,346
March 10, 2026	1.86	1.91	1.91	2.02	1.85	1.2M
March 09, 2026	1.89	1.94	1.94	1.96	1.85	863,748