2m 2m 2m 2m 2m 2m 2m
NOVONIX Sp ADS (NVX)
NASDAQ
$2.96-$0.02 (-0.64%)
Price as of Sep 11, 2026 7:30 PM EDT- $74.3MMarket Cap
- -76.35%1-Year Change
- Electrical Equipment & PartsIndustry
NOVONIX Sp ADS (NVX)
$2.96-$0.02 (-0.64%)
- 1 Month-33.57%Low Price$3.94High Price$3.61
- 3 Months-56.18%Low Price$3.69High Price$3.61
- 1 Year-76.35%Low Price$3.69High Price$3.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/24/2026 | 4.68 | 4.80 | 4.41 | 4.50 | -5.22% | 301,684 |
06/23/2026 | 4.80 | 4.99 | 4.70 | 4.75 | -2.18% | 328,800 |
06/22/2026 | 5.30 | 5.35 | 4.85 | 4.86 | -8.47% | 441,728 |
06/18/2026 | 5.93 | 5.93 | 5.30 | 5.30 | -4.24% | 407,489 |
06/17/2026 | 5.80 | 6.10 | 5.24 | 5.54 | -21.32% | 1,849,744 |
06/15/2026 | 6.89 | 7.20 | 6.70 | 7.04 | +2.03% | 314,838 |
06/12/2026 | 6.89 | 6.97 | 6.39 | 6.90 | +1.47% | 822,196 |
06/11/2026 | 6.13 | 6.90 | 5.90 | 6.80 | +21.43% | 1,336,545 |
06/10/2026 | 5.60 | 5.70 | 5.40 | 5.60 | -4.14% | 303,591 |
06/09/2026 | 6.04 | 6.30 | 5.54 | 5.84 | -4.23% | 340,955 |
06/08/2026 | 6.08 | 6.22 | 6.00 | 6.10 | +0.94% | 306,838 |
06/05/2026 | 6.67 | 6.67 | 5.92 | 6.04 | -9.91% | 301,092 |
06/04/2026 | 6.92 | 6.93 | 6.51 | 6.71 | -1.35% | 175,460 |
06/03/2026 | 7.20 | 7.30 | 6.70 | 6.80 | -2.16% | 205,023 |
06/02/2026 | 6.83 | 7.20 | 6.83 | 6.95 | -0.71% | 200,355 |
06/01/2026 | 6.93 | 7.22 | 6.70 | 7.00 | -2.07% | 405,600 |
05/29/2026 | 7.20 | 7.40 | 7.10 | 7.15 | -0.22% | 273,016 |
05/28/2026 | 6.93 | 7.30 | 6.90 | 7.16 | +0.72% | 232,955 |
05/27/2026 | 7.00 | 7.29 | 6.97 | 7.11 | +2.07% | 224,806 |
05/26/2026 | 6.95 | 7.23 | 6.91 | 6.97 | +0.90% | 254,252 |
05/22/2026 | 6.50 | 7.35 | 6.45 | 6.91 | +8.60% | 835,167 |
05/21/2026 | 6.11 | 6.48 | 6.10 | 6.36 | +2.55% | 130,432 |
05/20/2026 | 6.06 | 6.39 | 6.01 | 6.20 | +3.37% | 164,065 |
05/19/2026 | 6.00 | 6.09 | 5.89 | 6.00 | -0.28% | 263,632 |
05/18/2026 | 6.27 | 6.32 | 6.00 | 6.02 | -4.49% | 344,176 |
05/15/2026 | 6.40 | 6.50 | 6.15 | 6.30 | -1.56% | 330,831 |
05/14/2026 | 6.41 | 6.53 | 6.26 | 6.40 | -1.54% | 601,020 |
05/13/2026 | 7.04 | 7.04 | 6.36 | 6.50 | -1.72% | 554,899 |
05/12/2026 | 7.16 | 7.16 | 6.58 | 6.61 | -6.86% | 414,736 |
05/11/2026 | 7.10 | 7.30 | 6.96 | 7.10 | +0.72% | 354,131 |
05/08/2026 | 7.39 | 7.45 | 6.82 | 7.05 | +0.71% | 422,276 |
05/07/2026 | 7.27 | 7.28 | 6.89 | 7.00 | -4.11% | 272,022 |
05/06/2026 | 7.04 | 7.50 | 7.04 | 7.30 | +3.93% | 204,278 |
05/05/2026 | 7.10 | 7.14 | 6.73 | 7.02 | -2.44% | 357,667 |
05/04/2026 | 7.51 | 7.53 | 7.13 | 7.20 | -4.41% | 211,268 |
05/01/2026 | 7.50 | 7.60 | 7.20 | 7.53 | +4.61% | 256,839 |
04/30/2026 | 7.09 | 7.27 | 6.90 | 7.20 | +2.52% | 208,908 |
04/29/2026 | 7.14 | 7.17 | 6.87 | 7.02 | -2.47% | 169,303 |
04/28/2026 | 7.30 | 7.50 | 6.96 | 7.20 | -1.44% | 221,278 |
04/27/2026 | 7.13 | 7.35 | 6.98 | 7.31 | +0.97% | 146,905 |
04/24/2026 | 7.40 | 7.46 | 7.00 | 7.24 | -2.35% | 220,255 |
04/23/2026 | 8.00 | 8.00 | 7.31 | 7.41 | -6.19% | 290,050 |
04/22/2026 | 7.95 | 8.12 | 7.80 | 7.90 | -1.83% | 129,045 |
04/21/2026 | 8.27 | 8.27 | 7.95 | 8.05 | -1.81% | 224,535 |