NET Power Inc. Class A Common Stock (NPWR)
3.2000
+0.2600 (8.84%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 2.93 | 2.96 | 2.85 | 2.94 | 1,204,299 | 2.94 |
| 3/20/2025 | 3.04 | 3.23 | 2.96 | 3.03 | 1,005,400 | 3.03 |
| 3/19/2025 | 3.09 | 3.18 | 3.04 | 3.10 | 1,349,336 | 3.10 |
| 3/18/2025 | 3.20 | 3.22 | 3.01 | 3.09 | 1,338,032 | 3.09 |
| 3/17/2025 | 3.25 | 3.43 | 3.21 | 3.23 | 1,391,132 | 3.23 |
| 3/14/2025 | 3.16 | 3.25 | 3.00 | 3.25 | 1,518,642 | 3.25 |
| 3/13/2025 | 3.21 | 3.38 | 3.01 | 3.07 | 1,309,614 | 3.07 |
| 3/12/2025 | 3.17 | 3.24 | 2.86 | 3.22 | 2,805,363 | 3.22 |
| 3/11/2025 | 3.15 | 3.30 | 2.76 | 3.22 | 6,634,495 | 3.22 |
| 3/10/2025 | 5.25 | 5.33 | 2.28 | 4.75 | 15,137,563 | 4.75 |
| 3/07/2025 | 6.49 | 6.99 | 6.48 | 6.93 | 722,128 | 6.93 |
| 3/06/2025 | 6.55 | 6.66 | 6.38 | 6.48 | 463,079 | 6.48 |
| 3/05/2025 | 6.69 | 6.79 | 6.37 | 6.74 | 517,206 | 6.74 |
| 3/04/2025 | 6.52 | 6.63 | 6.17 | 6.53 | 861,556 | 6.53 |
| 3/03/2025 | 7.29 | 7.35 | 6.53 | 6.60 | 1,064,216 | 6.60 |
| 2/28/2025 | 7.09 | 7.32 | 7.04 | 7.25 | 307,020 | 7.25 |
| 2/27/2025 | 7.51 | 7.51 | 7.14 | 7.14 | 449,671 | 7.14 |
| 2/26/2025 | 7.40 | 7.60 | 7.34 | 7.42 | 275,284 | 7.42 |
| 2/25/2025 | 7.15 | 7.34 | 6.82 | 7.28 | 502,287 | 7.28 |
| 2/24/2025 | 7.69 | 7.70 | 6.95 | 7.19 | 526,052 | 7.19 |
| 2/21/2025 | 8.24 | 8.24 | 7.58 | 7.65 | 923,869 | 7.65 |
| 2/20/2025 | 8.02 | 8.20 | 7.63 | 8.16 | 428,092 | 8.16 |
| 2/19/2025 | 7.67 | 8.27 | 7.53 | 8.00 | 585,739 | 8.00 |
| 2/18/2025 | 7.81 | 7.86 | 7.60 | 7.71 | 437,158 | 7.71 |
| 2/14/2025 | 7.93 | 8.04 | 7.65 | 7.74 | 327,650 | 7.74 |
| 2/13/2025 | 8.03 | 8.09 | 7.67 | 7.88 | 424,052 | 7.88 |
| 2/12/2025 | 7.90 | 8.22 | 7.80 | 7.95 | 454,413 | 7.95 |
| 2/11/2025 | 8.28 | 8.31 | 8.10 | 8.12 | 331,982 | 8.12 |
| 2/10/2025 | 8.37 | 8.50 | 8.26 | 8.36 | 234,820 | 8.36 |
| 2/07/2025 | 8.58 | 8.63 | 8.19 | 8.32 | 409,814 | 8.32 |
| 2/06/2025 | 8.77 | 8.87 | 8.57 | 8.60 | 334,817 | 8.60 |
| 2/05/2025 | 8.66 | 8.86 | 8.51 | 8.66 | 285,774 | 8.66 |
| 2/04/2025 | 8.47 | 8.65 | 8.40 | 8.59 | 343,121 | 8.59 |
| 2/03/2025 | 8.28 | 8.54 | 8.21 | 8.45 | 298,094 | 8.45 |
| 1/31/2025 | 8.80 | 8.98 | 8.59 | 8.59 | 342,082 | 8.59 |
| 1/30/2025 | 8.66 | 8.91 | 8.56 | 8.71 | 307,928 | 8.71 |
| 1/29/2025 | 8.24 | 8.58 | 8.02 | 8.48 | 417,142 | 8.48 |
| 1/28/2025 | 8.25 | 8.33 | 7.53 | 8.21 | 978,897 | 8.21 |
| 1/27/2025 | 9.45 | 9.45 | 8.23 | 8.25 | 1,170,716 | 8.25 |
| 1/24/2025 | 10.00 | 10.20 | 9.69 | 9.97 | 523,437 | 9.97 |
| 1/23/2025 | 9.50 | 10.13 | 9.38 | 10.00 | 741,057 | 10.00 |
| 1/22/2025 | 9.70 | 9.74 | 8.93 | 9.59 | 729,531 | 9.59 |
| 1/21/2025 | 9.37 | 9.95 | 9.30 | 9.65 | 611,656 | 9.65 |
| 1/17/2025 | 9.27 | 9.43 | 9.17 | 9.30 | 357,787 | 9.30 |
| 1/16/2025 | 9.08 | 9.19 | 8.90 | 9.14 | 479,910 | 9.14 |
| 1/15/2025 | 9.07 | 9.47 | 8.90 | 9.06 | 626,673 | 9.06 |
| 1/14/2025 | 9.25 | 9.47 | 8.71 | 8.80 | 620,436 | 8.80 |
| 1/13/2025 | 9.59 | 9.73 | 8.94 | 9.16 | 618,450 | 9.16 |
| 1/10/2025 | 10.13 | 10.17 | 9.68 | 9.73 | 530,872 | 9.73 |
| 1/08/2025 | 10.13 | 10.33 | 9.70 | 9.99 | 549,077 | 9.99 |
| 1/07/2025 | 10.99 | 11.10 | 10.33 | 10.40 | 561,962 | 10.40 |
| 1/06/2025 | 11.73 | 11.83 | 10.87 | 10.92 | 532,831 | 10.92 |
| 1/03/2025 | 10.88 | 11.28 | 10.47 | 11.24 | 601,376 | 11.24 |
| 1/02/2025 | 10.68 | 11.17 | 10.41 | 10.79 | 659,921 | 10.79 |
| 12/31/2024 | 11.17 | 0.00 | 11.17 | 10.59 | 0 | 10.59 |
| 12/30/2024 | 10.27 | 11.36 | 9.88 | 11.17 | 1,653,995 | 11.17 |
| 12/27/2024 | 10.12 | 10.38 | 9.74 | 10.33 | 651,992 | 10.33 |
| 12/26/2024 | 10.15 | 10.63 | 10.10 | 10.21 | 498,165 | 10.21 |