Skip to main content
NPWR logo

NET Power Inc.

NPWRNYSEIndustrialsSpecialty Industrial Machinery

$0.92Today:- (-)1Y −73.80%

As of Oct 26, 2026 close

Market cap
$81.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.99$4.32
Volume (live)
-
Avg. volume (3M)
547.89K

NET Power (NPWR) Historical Stock Prices

Analyze NET Power (NPWR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NET Power (NPWR) Interactive Price Chart

Interactive historical price chart showing NET Power stock price movements and trends across multiple time periods.

Loading chart...

NPWR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NPWR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.900.950.870.920.92503.27K
Oct 23, 20260.910.930.880.910.91530.10K
Oct 22, 20261.011.020.890.940.941.17M
Oct 21, 20261.031.051.021.031.03350.74K
Oct 20, 20261.001.081.001.041.04532.72K
Oct 19, 20261.011.051.001.011.01291.00K
Oct 16, 20261.091.100.991.001.00467.26K
Oct 15, 20261.081.101.031.101.10778.60K
Oct 14, 20261.161.181.051.091.091.23M
Oct 13, 20261.201.211.181.191.19391.54K
Oct 12, 20261.221.281.211.231.23431.54K
Oct 9, 20261.251.261.211.231.23347.88K
Oct 8, 20261.241.271.221.241.24590.70K
Oct 7, 20261.291.311.221.231.23595.42K
Oct 6, 20261.291.341.291.311.31592.30K
Oct 5, 20261.391.391.291.291.29675.69K
Oct 2, 20261.451.471.381.391.39579.54K
Oct 1, 20261.511.521.411.421.42644.01K
Sep 30, 20261.501.561.491.491.49368.47K
Sep 29, 20261.561.571.491.511.51489.96K
Sep 28, 20261.611.641.561.561.56386.95K
Sep 25, 20261.611.681.611.631.63441.69K
Sep 24, 20261.701.741.621.631.63587.02K
Sep 23, 20261.801.801.701.711.71263.27K
Sep 22, 20261.801.831.791.811.81431.26K
Sep 21, 20261.851.911.781.791.79392.66K
Sep 18, 20261.821.841.761.831.83919.09K
Sep 17, 20261.811.841.781.821.82331.41K
Sep 16, 20261.811.821.701.751.75732.09K
Sep 15, 20261.801.851.781.801.80395.89K
Sep 14, 20261.921.951.801.801.80723.96K
Sep 11, 20261.861.941.831.911.91722.98K
Sep 10, 20261.861.871.781.821.82389.04K
Sep 9, 20261.861.891.771.851.85951.13K
Sep 8, 20261.942.001.861.901.90833.85K
Sep 4, 20261.801.941.801.931.93745.06K
Sep 3, 20261.801.841.771.821.82394.57K
Sep 2, 20261.771.811.751.771.77575.09K
Sep 1, 20261.751.781.731.751.75580.59K
Aug 31, 20261.801.811.761.781.78507.53K
Aug 28, 20261.891.951.801.831.83541.15K
Aug 27, 20261.831.971.811.891.89947.27K
Aug 26, 20261.931.991.811.811.81832.85K
Aug 25, 20262.002.011.841.951.951.58M
Aug 24, 20261.842.121.811.991.993.97M
Aug 21, 20261.681.741.641.701.70570.36K
Aug 20, 20261.641.711.611.661.66618.32K
Aug 19, 20261.701.721.631.671.67524.87K
Aug 18, 20261.701.821.641.651.65957.91K
Aug 17, 20261.922.001.691.731.731.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.