Novonix Limited (NVX)
NASDAQ: NVX
· Real-Time Price · USD
1.24
-0.10 (-7.46%)
At close: Sep 25, 2025, 10:17 AM
NVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | 8.94% | 571,378 |
| 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 |
| Sep 16, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 133,038 |
| Sep 15, 2025 | 1.29 | 1.32 | 1.20 | 1.23 | 1.23 | -2.38% | 275,500 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 168,209 |
| Sep 11, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.00% | 38,443 |
| Sep 10, 2025 | 1.28 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 57,401 |
| Sep 9, 2025 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | -1.57% | 255,700 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 136,700 |
| Sep 5, 2025 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 92,100 |
| Sep 4, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -3.76% | 74,300 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -4.32% | 203,871 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -6.71% | 132,701 |
| Aug 29, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 4.93% | 124,544 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 53,500 |
| Aug 27, 2025 | 1.38 | 1.47 | 1.30 | 1.47 | 1.47 | 7.30% | 207,394 |