NET Power Inc. Class A Common Stock (NPWR)
1.7300
-0.0700 (-3.89%)
NYSE · Last Trade: Apr 26th, 11:27 AM EDT
Historical Prices For NET Power Inc. Class A Common Stock (NPWR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 1.76 | 1.77 | 1.62 | 1.73 | 929,967 | 1.73 |
| 4/24/2025 | 1.79 | 1.82 | 1.67 | 1.80 | 1,120,849 | 1.80 |
| 4/23/2025 | 2.04 | 2.06 | 1.74 | 1.76 | 956,814 | 1.76 |
| 4/22/2025 | 1.98 | 2.01 | 1.87 | 1.96 | 529,872 | 1.96 |
| 4/21/2025 | 1.98 | 1.99 | 1.84 | 1.93 | 777,231 | 1.93 |
| 4/17/2025 | 2.14 | 2.19 | 1.96 | 1.98 | 664,305 | 1.98 |
| 4/16/2025 | 2.09 | 2.18 | 2.06 | 2.13 | 560,935 | 2.13 |
| 4/15/2025 | 2.36 | 2.39 | 2.22 | 2.26 | 428,339 | 2.26 |
| 4/14/2025 | 2.48 | 2.48 | 2.27 | 2.35 | 483,799 | 2.35 |
| 4/11/2025 | 2.34 | 2.42 | 2.27 | 2.39 | 546,780 | 2.39 |
| 4/10/2025 | 2.27 | 2.43 | 2.19 | 2.33 | 715,859 | 2.33 |
| 4/09/2025 | 1.98 | 2.49 | 1.97 | 2.46 | 849,229 | 2.46 |
| 4/08/2025 | 2.33 | 2.36 | 1.97 | 2.03 | 1,302,342 | 2.03 |
| 4/07/2025 | 2.07 | 2.35 | 2.01 | 2.19 | 1,127,818 | 2.19 |
| 4/04/2025 | 2.24 | 2.26 | 2.02 | 2.15 | 941,346 | 2.15 |
| 4/03/2025 | 2.39 | 2.41 | 2.25 | 2.26 | 881,383 | 2.26 |
| 4/02/2025 | 2.52 | 2.58 | 2.45 | 2.50 | 715,891 | 2.50 |
| 4/01/2025 | 2.62 | 2.69 | 2.56 | 2.59 | 700,369 | 2.59 |
| 3/31/2025 | 2.60 | 2.69 | 2.48 | 2.63 | 941,240 | 2.63 |
| 3/28/2025 | 2.68 | 2.75 | 2.55 | 2.69 | 1,050,446 | 2.69 |
| 3/27/2025 | 2.70 | 2.83 | 2.62 | 2.72 | 631,692 | 2.72 |
| 3/26/2025 | 2.90 | 2.91 | 2.73 | 2.74 | 521,247 | 2.74 |
| 3/25/2025 | 3.18 | 3.19 | 2.88 | 2.90 | 872,640 | 2.90 |
| 3/24/2025 | 3.01 | 3.25 | 3.01 | 3.20 | 1,002,678 | 3.20 |
| 3/21/2025 | 2.93 | 2.96 | 2.85 | 2.94 | 1,204,299 | 2.94 |
| 3/20/2025 | 3.04 | 3.23 | 2.96 | 3.03 | 1,005,400 | 3.03 |
| 3/19/2025 | 3.09 | 3.18 | 3.04 | 3.10 | 1,349,336 | 3.10 |
| 3/18/2025 | 3.20 | 3.22 | 3.01 | 3.09 | 1,338,032 | 3.09 |
| 3/17/2025 | 3.25 | 3.43 | 3.21 | 3.23 | 1,391,132 | 3.23 |
| 3/14/2025 | 3.16 | 3.25 | 3.00 | 3.25 | 1,518,642 | 3.25 |
| 3/13/2025 | 3.21 | 3.38 | 3.01 | 3.07 | 1,309,614 | 3.07 |
| 3/12/2025 | 3.17 | 3.24 | 2.86 | 3.22 | 2,805,363 | 3.22 |
| 3/11/2025 | 3.15 | 3.30 | 2.76 | 3.22 | 6,634,495 | 3.22 |
| 3/10/2025 | 5.25 | 5.33 | 2.28 | 4.75 | 15,137,563 | 4.75 |
| 3/07/2025 | 6.49 | 6.99 | 6.48 | 6.93 | 722,128 | 6.93 |
| 3/06/2025 | 6.55 | 6.66 | 6.38 | 6.48 | 463,079 | 6.48 |
| 3/05/2025 | 6.69 | 6.79 | 6.37 | 6.74 | 517,206 | 6.74 |
| 3/04/2025 | 6.52 | 6.63 | 6.17 | 6.53 | 861,556 | 6.53 |
| 3/03/2025 | 7.29 | 7.35 | 6.53 | 6.60 | 1,064,216 | 6.60 |
| 2/28/2025 | 7.09 | 7.32 | 7.04 | 7.25 | 307,020 | 7.25 |
| 2/27/2025 | 7.51 | 7.51 | 7.14 | 7.14 | 449,671 | 7.14 |
| 2/26/2025 | 7.40 | 7.60 | 7.34 | 7.42 | 275,284 | 7.42 |
| 2/25/2025 | 7.15 | 7.34 | 6.82 | 7.28 | 502,287 | 7.28 |
| 2/24/2025 | 7.69 | 7.70 | 6.95 | 7.19 | 526,052 | 7.19 |
| 2/21/2025 | 8.24 | 8.24 | 7.58 | 7.65 | 923,869 | 7.65 |
| 2/20/2025 | 8.02 | 8.20 | 7.63 | 8.16 | 428,092 | 8.16 |
| 2/19/2025 | 7.67 | 8.27 | 7.53 | 8.00 | 585,739 | 8.00 |
| 2/18/2025 | 7.81 | 7.86 | 7.60 | 7.71 | 437,158 | 7.71 |
| 2/14/2025 | 7.93 | 8.04 | 7.65 | 7.74 | 327,650 | 7.74 |
| 2/13/2025 | 8.03 | 8.09 | 7.67 | 7.88 | 424,052 | 7.88 |
| 2/12/2025 | 7.90 | 8.22 | 7.80 | 7.95 | 454,413 | 7.95 |
| 2/11/2025 | 8.28 | 8.31 | 8.10 | 8.12 | 331,982 | 8.12 |
| 2/10/2025 | 8.37 | 8.50 | 8.26 | 8.36 | 234,820 | 8.36 |
| 2/07/2025 | 8.58 | 8.63 | 8.19 | 8.32 | 409,814 | 8.32 |
| 2/06/2025 | 8.77 | 8.87 | 8.57 | 8.60 | 334,817 | 8.60 |
| 2/05/2025 | 8.66 | 8.86 | 8.51 | 8.66 | 285,774 | 8.66 |
| 2/04/2025 | 8.47 | 8.65 | 8.40 | 8.59 | 343,121 | 8.59 |
| 2/03/2025 | 8.28 | 8.54 | 8.21 | 8.45 | 298,094 | 8.45 |
| 1/31/2025 | 8.80 | 8.98 | 8.59 | 8.59 | 342,082 | 8.59 |
| 1/30/2025 | 8.66 | 8.91 | 8.56 | 8.71 | 307,928 | 8.71 |
| 1/29/2025 | 8.24 | 8.58 | 8.02 | 8.48 | 417,142 | 8.48 |
| 1/28/2025 | 8.25 | 8.33 | 7.53 | 8.21 | 978,897 | 8.21 |
| 1/27/2025 | 9.45 | 9.45 | 8.23 | 8.25 | 1,170,716 | 8.25 |