NVX
NOVONIX SP ADS (NVX)
NASDAQ
$0.39-$0.01 (-3.02%)
Price as of Aug 03, 2026 4:34 PM EDT
  • $98.4M
    Market Cap
  • -66.07%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -13.70%
    Low Price$0.37
    High Price$0.47
  • 3 Months
    -44.86%
    Low Price$0.37
    High Price$0.73
  • 1 Year
    -66.07%
    Low Price$0.37
    High Price$2.94
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.41
0.41
0.39
0.40
-0.73%
40,647
07/30/2026
0.37
0.41
0.37
0.40
+8.34%
147,661
07/29/2026
0.39
0.40
0.37
0.37
-4.40%
181,422
07/28/2026
0.40
0.40
0.38
0.39
-4.24%
80,490
07/27/2026
0.41
0.42
0.39
0.40
-2.04%
335,020
07/24/2026
0.42
0.43
0.41
0.41
-1.25%
126,592
07/23/2026
0.42
0.43
0.41
0.42
-2.16%
81,526
07/22/2026
0.42
0.44
0.42
0.43
+2.26%
91,172
07/21/2026
0.43
0.43
0.41
0.42
+3.25%
82,001
07/20/2026
0.42
0.42
0.40
0.40
-2.39%
157,864
07/17/2026
0.41
0.42
0.40
0.41
-1.27%
110,941
07/16/2026
0.44
0.45
0.42
0.42
-4.86%
308,001
07/15/2026
0.47
0.47
0.44
0.44
-3.06%
78,515
07/14/2026
0.46
0.47
0.45
0.45
+0.31%
118,963
07/13/2026
0.49
0.49
0.45
0.45
-4.11%
266,856
07/10/2026
0.46
0.47
0.45
0.47
+5.37%
538,576
07/09/2026
0.45
0.46
0.44
0.45
+0.37%
93,445
07/08/2026
0.44
0.45
0.44
0.45
-0.47%
164,204
07/07/2026
0.46
0.46
0.44
0.45
-1.84%
243,071
07/06/2026
0.46
0.48
0.43
0.46
+1.83%
471,843
07/02/2026
0.45
0.48
0.44
0.45
+1.56%
192,409
07/01/2026
0.45
0.46
0.44
0.44
-3.98%
224,925
06/30/2026
0.45
0.47
0.44
0.46
+4.12%
356,551
06/29/2026
0.44
0.44
0.42
0.44
-1.65%
493,411
06/26/2026
0.45
0.46
0.44
0.45
+0.92%
106,450
06/25/2026
0.46
0.46
0.43
0.45
-1.11%
221,595
06/24/2026
0.47
0.48
0.44
0.45
-5.22%
301,684
06/23/2026
0.48
0.50
0.47
0.47
-2.18%
328,800
06/22/2026
0.53
0.54
0.49
0.49
-8.47%
441,728
06/18/2026
0.59
0.59
0.53
0.53
-4.24%
407,489
06/17/2026
0.58
0.61
0.52
0.55
-21.32%
1,849,744
06/15/2026
0.69
0.72
0.67
0.70
+2.03%
314,838
06/12/2026
0.69
0.70
0.64
0.69
+1.47%
822,196
06/11/2026
0.61
0.69
0.59
0.68
+21.43%
1,336,545
06/10/2026
0.56
0.57
0.54
0.56
-4.14%
303,591
06/09/2026
0.60
0.63
0.55
0.58
-4.23%
340,955
06/08/2026
0.61
0.62
0.60
0.61
+0.94%
306,838
06/05/2026
0.67
0.67
0.59
0.60
-9.91%
301,092
06/04/2026
0.69
0.69
0.65
0.67
-1.35%
175,460
06/03/2026
0.72
0.73
0.67
0.68
-2.16%
205,023
06/02/2026
0.68
0.72
0.68
0.70
-0.71%
200,355
06/01/2026
0.69
0.72
0.67
0.70
-2.07%
405,600
05/29/2026
0.72
0.74
0.71
0.71
-0.22%
273,016
05/28/2026
0.69
0.73
0.69
0.72
+0.72%
232,955
05/27/2026
0.70
0.73
0.70
0.71
+2.07%
224,806
05/26/2026
0.70
0.72
0.69
0.70
+0.90%
254,252
05/22/2026
0.65
0.74
0.64
0.69
+8.60%
835,167
05/21/2026
0.61
0.65
0.61
0.64
+2.55%
130,432
05/20/2026
0.61
0.64
0.60
0.62
+3.37%
164,065
05/19/2026
0.60
0.61
0.59
0.60
-0.28%
263,632
05/18/2026
0.63
0.63
0.60
0.60
-4.49%
344,176
05/15/2026
0.64
0.65
0.62
0.63
-1.56%
330,831
05/14/2026
0.64
0.65
0.63
0.64
-1.54%
601,020
05/13/2026
0.70
0.70
0.64
0.65
-1.72%
554,899
05/12/2026
0.72
0.72
0.66
0.66
-6.86%
414,736
05/11/2026
0.71
0.73
0.70
0.71
+0.72%
354,131
05/08/2026
0.74
0.74
0.68
0.71
+0.71%
422,276
05/07/2026
0.73
0.73
0.69
0.70
-4.11%
272,022
05/06/2026
0.70
0.75
0.70
0.73
+3.93%
204,278
05/05/2026
0.71
0.71
0.67
0.70
-2.44%
357,667
05/04/2026
0.75
0.75
0.71
0.72
-4.41%
211,268
05/01/2026
0.75
0.76
0.72
0.75
+4.61%
256,839
04/30/2026
0.71
0.73
0.69
0.72
+2.52%
208,908
04/29/2026
0.71
0.72
0.69
0.70
-2.47%
169,303
04/28/2026
0.73
0.75
0.70
0.72
-1.44%
221,278
04/27/2026
0.71
0.73
0.70
0.73
+0.97%
146,905
04/24/2026
0.74
0.75
0.70
0.72
-2.35%
220,255
04/23/2026
0.80
0.80
0.73
0.74
-6.19%
290,050
04/22/2026
0.80
0.81
0.78
0.79
-1.83%
129,045
04/21/2026
0.83
0.83
0.80
0.80
-1.81%
224,535
04/20/2026
0.84
0.84
0.80
0.82
+1.39%
181,674
04/17/2026
0.81
0.87
0.78
0.81
+1.03%
416,646
04/16/2026
0.82
0.83
0.77
0.80
-0.37%
310,167
04/15/2026
0.76
0.82
0.75
0.80
+9.25%
299,120
04/14/2026
0.74
0.75
0.73
0.74
+0.68%
174,669
04/13/2026
0.72
0.77
0.70
0.73
-2.67%
238,809
04/10/2026
0.73
0.77
0.73
0.75
+4.17%
342,827
04/09/2026
0.70
0.73
0.68
0.72
-0.03%
157,405
04/08/2026
0.72
0.73
0.69
0.72
+7.49%
319,544
04/07/2026
0.68
0.71
0.64
0.67
-2.19%
193,323
04/06/2026
0.67
0.71
0.66
0.69
+5.38%
267,463
04/02/2026
0.68
0.68
0.61
0.65
-8.45%
485,568
04/01/2026
0.69
0.74
0.66
0.71
+2.90%
365,773
03/31/2026
0.67
0.70
0.65
0.69
+5.34%
611,421
03/30/2026
0.68
0.69
0.64
0.66
-3.68%
564,953
03/27/2026
0.73
0.73
0.67
0.68
-6.85%
317,204
03/26/2026
0.77
0.77
0.71
0.73
-8.10%
141,046
03/25/2026
0.76
0.81
0.76
0.79
+10.87%
398,874
03/24/2026
0.70
0.73
0.69
0.72
+1.62%
464,388
03/23/2026
0.68
0.71
0.68
0.71
+4.71%
594,580
03/20/2026
0.66
0.69
0.65
0.67
+2.81%
546,064
03/19/2026
0.68
0.68
0.63
0.65
-5.10%
518,401
03/18/2026
0.78
0.79
0.69
0.69
-10.52%
551,844
03/17/2026
0.77
0.80
0.77
0.77
-0.17%
256,451
03/16/2026
0.77
0.82
0.77
0.77
-0.97%
269,493
03/13/2026
0.84
0.85
0.77
0.78
-6.01%
500,022
03/12/2026
0.87
0.87
0.83
0.83
-5.14%
262,313
03/11/2026
0.87
0.90
0.85
0.88
+1.74%
465,522
03/10/2026
0.83
0.89
0.83
0.86
+3.61%
515,232
03/09/2026
0.80
0.84
0.75
0.83
+0.52%
401,505