Novonix Limited (NVX)
NASDAQ: NVX
· Real-Time Price · USD
2.49
-0.29 (-10.59%)
At close: Oct 15, 2025, 3:59 PM
2.34
-6.03%
After-hours: Oct 15, 2025, 07:59 PM EDT
NVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.07 | 3.19 | 2.64 | 2.79 | 2.79 | -1.06% | 18,073,035 |
| Oct 13, 2025 | 3.27 | 3.66 | 2.61 | 2.82 | 2.82 | -4.08% | 21,288,200 |
| Oct 10, 2025 | 2.51 | 3.86 | 2.43 | 2.94 | 2.94 | 35.48% | 29,036,800 |
| Oct 9, 2025 | 2.08 | 2.55 | 2.04 | 2.17 | 2.17 | 11.86% | 9,641,915 |
| Oct 8, 2025 | 2.00 | 2.09 | 1.83 | 1.94 | 1.94 | -5.37% | 3,707,400 |
| Oct 7, 2025 | 1.60 | 2.19 | 1.50 | 2.05 | 2.05 | 13.89% | 5,795,642 |
| Oct 6, 2025 | 1.73 | 1.87 | 1.65 | 1.80 | 1.80 | 11.11% | 1,560,300 |
| Oct 3, 2025 | 1.34 | 1.86 | 1.33 | 1.62 | 1.62 | 22.73% | 3,449,414 |
| Oct 2, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 4.76% | 907,900 |
| Oct 1, 2025 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 624,179 |
| Sep 30, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -9.86% | 738,318 |
| Sep 29, 2025 | 1.34 | 1.45 | 1.30 | 1.42 | 1.42 | 16.39% | 882,203 |
| Sep 26, 2025 | 1.23 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 507,900 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | -4.48% | 420,036 |
| Sep 24, 2025 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | 8.94% | 572,097 |
| Sep 23, 2025 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 153,100 |
| Sep 22, 2025 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 121,800 |
| Sep 19, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 141,258 |
| Sep 18, 2025 | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | 3.94% | 125,000 |
| Sep 17, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 98,132 |
Page 1 of 47