NVX
NOVONIX SP ADS (NVX)
NASDAQ
$2.67+$0.18 (+7.39%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $62.1M
    Market Cap
  • -81.14%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -17.82%
    Low Price$2.49
    High Price$3.23
  • 3 Months
    -43.63%
    Low Price$3.69
    High Price$3.61
  • 1 Year
    -81.14%
    Low Price$3.69
    High Price$3.61
Date
Open
High
Low
Close
Change (%)
Volume
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
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