NVX | NOVONIX SP ADS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

NOVONIX SP ADS (NVX)

NASDAQ

$2.06-$0.07 (-3.43%)

Price as of Nov 13, 2026 12:32 PM EST

$53.1M
Market Cap
-80.64%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
-11.98%

Low Price$2.01

High Price$2.46
3 Months
-50.48%

Low Price$3.94

High Price$3.61
1 Year
-80.64%

Low Price$3.69

High Price$3.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	2.15	2.15	2.06	2.13	-2.74%	17,064
11/11/2026	2.16	2.20	2.16	2.19	+0.92%	6,171
11/10/2026	2.19	2.19	2.14	2.17	-0.46%	2,907
11/09/2026	2.13	2.21	2.13	2.18	+2.83%	13,185
11/06/2026	2.17	2.17	2.00	2.12	-4.93%	33,890
11/05/2026	2.39	2.42	2.14	2.23	+0.45%	64,474
11/04/2026	2.30	2.30	2.16	2.22	-0.89%	31,941
11/03/2026	2.19	2.28	2.19	2.24	+4.19%	8,671
11/02/2026	2.20	2.23	2.14	2.15	-4.44%	25,063
10/30/2026	2.24	2.27	2.19	2.25	-6.25%	49,224
10/29/2026	2.38	2.43	2.31	2.40	-2.44%	11,781
10/28/2026	2.34	2.48	2.34	2.46	+9.82%	14,315
10/27/2026	2.15	2.26	2.12	2.24	+6.67%	18,572
10/26/2026	2.08	2.19	2.07	2.10	+0.48%	31,609
10/23/2026	2.06	2.12	2.03	2.09	+4.13%	14,621
10/22/2026	2.06	2.06	1.99	2.01	-5.77%	22,138
10/21/2026	2.16	2.17	2.09	2.13	+0.95%	8,808
10/20/2026	2.16	2.16	2.08	2.11	-2.31%	25,631
10/19/2026	2.13	2.18	2.13	2.16	+0.47%	15,026
10/16/2026	2.16	2.19	2.12	2.15	-1.38%	17,541
10/15/2026	2.11	2.18	2.10	2.18	-2.24%	19,410
10/14/2026	2.26	2.30	2.20	2.23	-4.70%	26,730
10/13/2026	2.38	2.38	2.31	2.34	-3.31%	16,842
10/12/2026	2.50	2.50	2.40	2.42	-3.13%	8,159
10/09/2026	2.49	2.52	2.44	2.50	+3.23%	5,530
10/08/2026	2.47	2.51	2.42	2.42	-2.81%	7,810
10/07/2026	2.60	2.62	2.42	2.49	-2.54%	34,195
10/06/2026	2.51	2.60	2.50	2.56	-0.58%	14,612
10/05/2026	2.68	2.68	2.50	2.57	-2.28%	9,616
10/02/2026	2.56	2.70	2.51	2.63	+5.62%	42,791
10/01/2026	2.61	2.61	2.37	2.49	-4.96%	96,293
09/30/2026	2.71	2.80	2.61	2.62	-1.87%	13,246
09/29/2026	2.67	2.75	2.62	2.67	-0.74%	14,234
09/28/2026	2.79	2.79	2.64	2.69	+0.37%	16,459
09/25/2026	2.83	2.83	2.68	2.68	+1.52%	7,477
09/24/2026	2.84	2.84	2.52	2.64	-5.76%	93,611
09/23/2026	2.86	2.89	2.79	2.80	-1.71%	30,825
09/22/2026	2.82	2.98	2.81	2.85	+0.35%	35,647
09/21/2026	2.97	2.97	2.82	2.84	-1.56%	13,271
09/18/2026	2.97	3.03	2.85	2.89	-4.79%	12,126
09/17/2026	2.97	3.13	2.97	3.03	+2.02%	21,827
09/16/2026	3.06	3.06	2.92	2.97	-2.62%	13,528
09/15/2026	3.25	3.25	2.97	3.05	-5.57%	16,277
09/14/2026	3.19	3.36	3.14	3.23	+8.39%	65,500
09/11/2026	3.00	3.02	2.91	2.98	+2.41%	14,692
09/10/2026	2.76	2.99	2.76	2.91	+6.20%	62,737
09/09/2026	2.71	2.80	2.65	2.74	-0.72%	26,922
09/08/2026	2.95	2.95	2.66	2.76	-8.31%	42,315
09/04/2026	2.90	3.02	2.90	3.01	+5.24%	28,979
09/03/2026	2.88	2.93	2.85	2.86	-0.52%	25,596
09/02/2026	3.04	3.06	2.86	2.88	-5.12%	48,630
09/01/2026	3.00	3.11	3.00	3.03	-1.62%	38,648
08/31/2026	3.16	3.28	3.00	3.08	-12.25%	68,257
08/28/2026	3.58	3.58	3.14	3.51	-2.77%	76,422
08/27/2026	4.14	4.60	3.50	3.61	-11.82%	106,346
08/27/2026	1:10 Split
08/26/2026	4.49	4.49	4.01	4.09	-5.89%	183,308
08/25/2026	4.22	4.40	4.13	4.35	+3.13%	329,787
08/24/2026	4.05	4.70	3.87	4.22	+4.15%	632,039
08/21/2026	3.93	4.14	3.90	4.05	+2.79%	110,861
08/20/2026	4.08	4.10	3.94	3.94	-2.55%	123,471
08/19/2026	4.13	4.13	4.01	4.04	-3.49%	78,044
08/18/2026	4.40	4.40	4.14	4.19	-5.14%	179,679
08/17/2026	4.26	4.52	4.26	4.42	+0.45%	213,046
08/14/2026	4.20	4.46	4.18	4.40	+3.19%	61,165
08/13/2026	4.26	4.49	4.21	4.26	-0.95%	111,165
08/12/2026	4.45	4.49	4.25	4.30	-4.12%	304,442
08/11/2026	4.60	4.66	4.36	4.49	+0.13%	231,781
08/10/2026	4.18	4.53	4.15	4.48	+10.07%	608,151
08/07/2026	4.10	4.20	3.90	4.07	+0.94%	335,749
08/06/2026	3.90	4.07	3.85	4.03	+0.85%	118,546
08/05/2026	4.00	4.10	3.97	4.00	+0.45%	79,024
08/04/2026	3.90	4.05	3.90	3.98	+3.08%	155,862
08/03/2026	4.05	4.17	3.80	3.86	-2.75%	55,592
07/31/2026	4.05	4.05	3.90	3.97	-0.73%	40,647
07/30/2026	3.71	4.10	3.71	4.00	+8.34%	147,661
07/29/2026	3.86	4.04	3.69	3.69	-4.40%	181,422
07/28/2026	4.03	4.04	3.83	3.86	-4.24%	80,490
07/27/2026	4.06	4.19	3.94	4.03	-2.04%	335,020
07/24/2026	4.17	4.29	4.06	4.12	-1.25%	126,592
07/23/2026	4.24	4.26	4.11	4.17	-2.16%	81,526
07/22/2026	4.17	4.35	4.17	4.26	+2.26%	91,172
07/21/2026	4.27	4.28	4.10	4.17	+3.25%	82,001
07/20/2026	4.20	4.22	4.02	4.04	-2.39%	157,864
07/17/2026	4.14	4.23	4.00	4.13	-1.27%	110,941
07/16/2026	4.40	4.50	4.17	4.19	-4.86%	308,001
07/15/2026	4.73	4.73	4.40	4.40	-3.06%	78,515
07/14/2026	4.60	4.70	4.51	4.54	+0.31%	118,963
07/13/2026	4.87	4.87	4.50	4.53	-4.11%	266,856
07/10/2026	4.59	4.72	4.51	4.72	+5.37%	538,576
07/09/2026	4.48	4.55	4.40	4.48	+0.37%	93,445
07/08/2026	4.40	4.50	4.39	4.46	-0.47%	164,204
07/07/2026	4.57	4.57	4.39	4.48	-1.84%	243,071
07/06/2026	4.63	4.80	4.33	4.57	+1.83%	471,843
07/02/2026	4.50	4.77	4.39	4.49	+1.56%	192,409
07/01/2026	4.47	4.61	4.42	4.42	-3.98%	224,925
06/30/2026	4.49	4.68	4.42	4.60	+4.12%	356,551
06/29/2026	4.40	4.45	4.24	4.42	-1.65%	493,411
06/26/2026	4.51	4.60	4.40	4.49	+0.92%	106,450
06/25/2026	4.60	4.62	4.33	4.45	-1.11%	221,595