NET Power Stock Price History
NYSE: NPWREnergyIndustrial Machinery/ComponentsUSD
1.23-0.01 (-0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NPWR price history at a glance
The price history for NET Power (NPWR) on this page begins on August 2, 2021, when the stock closed at $9.85; it most recently closed at $1.23 on October 5, 2026. The highest price in this record is $17.62, reached on September 18, 2023; the latest close is 93.0% below that peak. Across the 4 complete calendar years in the table, NPWR finished higher in 2 and lower in 2. Its best year was 2024 (+11.3%) and its worst was 2025 (-77.7%).
Over roughly 5 years the share price changed -87.5%, a -33.1% compound annual price return (excluding dividends). In the last 12 months alone, NPWR has lost 71.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.62
- Date of high
- Sep 18, 2023
- Low since 2021
- $1.21
- Date of low
- Oct 5, 2026
- 52-week high
- $5.20
- 52-week low
- $1.21
- IPO year
- 2021
- Last close
- $1.23
NPWR returns
1 week
-11.51%
1 month
-33.51%
3 months
-21.15%
6 months
-18.54%
Year to date
-46.05%
1 year
-71.79%
3 years
-91.00%
5 years
-87.55%
NPWR price return, excluding dividends.
NPWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.23 | -51.00% |
| 2025 | 2.51 | -77.67% |
| 2024 | 11.24 | +11.29% |
| 2023 | 10.10 | -0.69% |
| 2022 | 10.17 | +1.70% |
| 2021* | 10.00 | +1.52% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NPWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.25 | 1.27 | 1.21 | 1.23 | -0.81% | |
| 1.24 | 1.26 | 1.22 | 1.24 | +0.81% | |
| 1.29 | 1.31 | 1.22 | 1.23 | -6.11% | |
| 1.29 | 1.34 | 1.29 | 1.31 | +1.55% | |
| 1.39 | 1.39 | 1.29 | 1.29 | -7.19% | |
| 1.45 | 1.47 | 1.38 | 1.39 | -2.11% | |
| 1.51 | 1.52 | 1.41 | 1.42 | -4.70% | |
| 1.50 | 1.56 | 1.49 | 1.49 | -1.32% | |
| 1.56 | 1.57 | 1.49 | 1.51 | -3.21% | |
| 1.61 | 1.64 | 1.56 | 1.56 | -4.29% | |
| 1.61 | 1.68 | 1.61 | 1.63 | 0.00% | |
| 1.70 | 1.74 | 1.62 | 1.63 | -4.68% | |
| 1.80 | 1.81 | 1.70 | 1.71 | -5.52% | |
| 1.80 | 1.83 | 1.79 | 1.81 | +1.12% | |
| 1.85 | 1.91 | 1.78 | 1.79 | -2.19% | |
| 1.82 | 1.84 | 1.76 | 1.83 | +0.55% | |
| 1.81 | 1.84 | 1.78 | 1.82 | +4.00% | |
| 1.81 | 1.82 | 1.70 | 1.75 | -2.78% | |
| 1.80 | 1.86 | 1.78 | 1.80 | 0.00% | |
| 1.92 | 1.95 | 1.80 | 1.80 | -5.76% | |
| 1.86 | 1.94 | 1.83 | 1.91 | +4.95% | |
| 1.86 | 1.87 | 1.79 | 1.82 | -1.62% | |
| 1.86 | 1.89 | 1.77 | 1.85 | -2.63% | |
| 1.94 | 2.00 | 1.87 | 1.90 | -1.55% | |
| 1.80 | 1.94 | 1.80 | 1.93 | +6.04% | |
| 1.80 | 1.84 | 1.77 | 1.82 | +2.82% | |
| 1.77 | 1.81 | 1.75 | 1.77 | +1.14% | |
| 1.75 | 1.78 | 1.73 | 1.75 | -1.69% | |
| 1.80 | 1.81 | 1.76 | 1.78 | -2.73% | |
| 1.89 | 1.95 | 1.80 | 1.83 | -3.17% | |
| 1.83 | 1.97 | 1.81 | 1.89 | +4.42% | |
| 1.93 | 1.99 | 1.81 | 1.81 | -7.18% | |
| 2.00 | 2.01 | 1.84 | 1.95 | -2.01% | |
| 1.84 | 2.12 | 1.81 | 1.99 | +17.06% | |
| 1.68 | 1.74 | 1.64 | 1.70 | +2.41% | |
| 1.64 | 1.71 | 1.62 | 1.66 | -0.60% | |
| 1.70 | 1.72 | 1.63 | 1.67 | +1.21% | |
| 1.70 | 1.83 | 1.64 | 1.65 | -4.62% | |
| 1.92 | 2.00 | 1.69 | 1.73 | -11.28% | |
| 1.56 | 2.07 | 1.56 | 1.95 | +20.37% | |
| 1.63 | 1.66 | 1.59 | 1.62 | -0.61% | |
| 1.65 | 1.67 | 1.57 | 1.63 | +0.62% | |
| 1.57 | 1.64 | 1.54 | 1.62 | +3.18% | |
| 1.52 | 1.59 | 1.50 | 1.57 | +3.29% | |
| 1.47 | 1.56 | 1.47 | 1.52 | +1.33% | |
| 1.46 | 1.53 | 1.46 | 1.50 | -1.32% | |
| 1.55 | 1.55 | 1.47 | 1.52 | -1.30% | |
| 1.53 | 1.56 | 1.49 | 1.54 | +1.99% | |
| 1.46 | 1.52 | 1.44 | 1.51 | +5.59% | |
| 1.49 | 1.50 | 1.39 | 1.43 | -2.72% | |
| 1.38 | 1.48 | 1.38 | 1.47 | +8.09% | |
| 1.44 | 1.46 | 1.35 | 1.36 | -4.90% | |
| 1.45 | 1.52 | 1.40 | 1.43 | -1.38% | |
| 1.45 | 1.47 | 1.39 | 1.45 | +2.84% | |
| 1.46 | 1.48 | 1.40 | 1.41 | -4.08% | |
| 1.47 | 1.53 | 1.47 | 1.47 | -2.65% | |
| 1.50 | 1.56 | 1.47 | 1.51 | -1.95% | |
| 1.55 | 1.57 | 1.50 | 1.54 | -0.65% | |
| 1.53 | 1.59 | 1.50 | 1.55 | +0.65% | |
| 1.49 | 1.59 | 1.46 | 1.54 | 0.00% | |
| 1.53 | 1.58 | 1.46 | 1.54 | -0.65% | |
| 1.46 | 1.60 | 1.46 | 1.55 | +5.44% | |
| 1.46 | 1.54 | 1.45 | 1.47 | +1.38% | |
| 1.57 | 1.57 | 1.45 | 1.45 | -7.05% | |
| 1.65 | 1.66 | 1.50 | 1.56 | -6.59% | |
| 1.64 | 1.70 | 1.60 | 1.67 | +3.73% | |
| 1.60 | 1.63 | 1.56 | 1.61 | -0.62% | |
| 1.68 | 1.69 | 1.59 | 1.62 | -3.57% | |
| 1.65 | 1.71 | 1.65 | 1.68 | +1.82% | |
| 1.67 | 1.74 | 1.64 | 1.65 | -1.20% | |
| 1.65 | 1.71 | 1.65 | 1.67 | 0.00% | |
| 1.65 | 1.74 | 1.65 | 1.67 | 0.00% | |
| 1.66 | 1.75 | 1.59 | 1.67 | +1.83% | |
| 1.74 | 1.76 | 1.64 | 1.64 | -7.34% | |
| 1.74 | 1.78 | 1.65 | 1.77 | +3.51% | |
| 1.67 | 1.78 | 1.62 | 1.71 | +1.18% | |
| 1.67 | 1.79 | 1.65 | 1.69 | 0.00% | |
| 1.83 | 1.84 | 1.68 | 1.69 | -7.65% | |
| 1.65 | 1.86 | 1.65 | 1.83 | +12.27% | |
| 1.73 | 1.80 | 1.59 | 1.63 | -5.78% | |
| 1.73 | 1.83 | 1.71 | 1.73 | -0.57% | |
| 1.75 | 1.83 | 1.74 | 1.74 | +2.35% | |
| 1.73 | 1.80 | 1.69 | 1.70 | -1.16% | |
| 1.70 | 1.73 | 1.67 | 1.72 | +2.99% | |
| 1.67 | 1.73 | 1.64 | 1.67 | -0.60% | |
| 1.65 | 1.74 | 1.63 | 1.68 | +1.82% | |
| 1.71 | 1.74 | 1.64 | 1.65 | -0.60% | |
| 1.82 | 1.84 | 1.59 | 1.66 | -10.27% | |
| 1.92 | 1.96 | 1.84 | 1.85 | -2.63% | |
| 2.10 | 2.10 | 1.88 | 1.90 | -9.09% | |
| 2.01 | 2.15 | 2.00 | 2.09 | +1.95% | |
| 1.96 | 2.21 | 1.96 | 2.05 | +1.99% | |
| 2.00 | 2.06 | 1.90 | 2.01 | +0.50% | |
| 2.00 | 2.05 | 1.94 | 2.00 | -0.50% | |
| 2.04 | 2.07 | 1.96 | 2.01 | -1.95% | |
| 2.00 | 2.14 | 1.97 | 2.05 | +6.22% | |
| 1.90 | 1.97 | 1.88 | 1.93 | +2.66% | |
| 1.79 | 1.91 | 1.79 | 1.88 | +3.30% | |
| 1.83 | 1.88 | 1.75 | 1.82 | 0.00% | |
| 1.94 | 1.94 | 1.80 | 1.82 | -8.08% | |
| 2.10 | 2.25 | 1.96 | 1.98 | -7.04% | |
| 2.17 | 2.28 | 2.01 | 2.13 | -4.05% | |
| 2.38 | 2.39 | 2.17 | 2.22 | -7.88% | |
| 2.47 | 2.49 | 2.26 | 2.41 | -2.82% | |
| 2.10 | 2.51 | 1.83 | 2.48 | +21.57% | |
| 2.00 | 2.14 | 1.95 | 2.04 | +2.00% | |
| 2.07 | 2.07 | 1.92 | 2.00 | -2.44% | |
| 2.18 | 2.24 | 2.03 | 2.05 | -5.53% | |
| 2.06 | 2.18 | 1.97 | 2.17 | +6.37% | |
| 2.01 | 2.07 | 1.97 | 2.04 | +3.03% | |
| 1.97 | 2.08 | 1.94 | 1.98 | -0.50% | |
| 1.93 | 2.02 | 1.89 | 1.99 | +4.19% | |
| 1.85 | 1.99 | 1.81 | 1.91 | +4.95% | |
| 1.80 | 1.89 | 1.72 | 1.82 | -0.55% | |
| 1.77 | 1.84 | 1.74 | 1.83 | +2.81% | |
| 1.72 | 1.80 | 1.71 | 1.78 | +2.89% | |
| 1.71 | 1.75 | 1.67 | 1.73 | +1.76% | |
| 1.77 | 1.77 | 1.66 | 1.70 | -1.73% | |
| 1.65 | 1.82 | 1.65 | 1.73 | +6.79% | |
| 1.68 | 1.72 | 1.62 | 1.62 | -2.99% | |
| 1.66 | 1.70 | 1.60 | 1.67 | -1.18% | |
| 1.65 | 1.85 | 1.64 | 1.69 | +5.62% | |
| 1.65 | 1.66 | 1.54 | 1.60 | -1.84% | |
| 1.55 | 1.65 | 1.55 | 1.63 | +4.49% | |
| 1.53 | 1.58 | 1.53 | 1.56 | +1.96% | |
| 1.49 | 1.58 | 1.48 | 1.53 | +1.32% | |
| 1.51 | 1.54 | 1.49 | 1.51 | 0.00% | |
| 1.52 | 1.57 | 1.51 | 1.51 | -3.21% | |
| 1.63 | 1.65 | 1.55 | 1.56 | +2.63% | |
| 1.51 | 1.55 | 1.46 | 1.52 | -1.30% | |
| 1.54 | 1.61 | 1.54 | 1.54 | -1.28% | |
| 1.52 | 1.57 | 1.48 | 1.56 | +0.65% | |
| 1.62 | 1.63 | 1.54 | 1.55 | -0.64% | |
| 1.53 | 1.64 | 1.53 | 1.56 | +4.70% | |
| 1.58 | 1.58 | 1.47 | 1.49 | -4.49% | |
| 1.61 | 1.64 | 1.53 | 1.56 | -5.45% | |
| 1.72 | 1.80 | 1.62 | 1.65 | -5.71% | |
| 1.72 | 1.79 | 1.71 | 1.75 | +3.55% | |
| 1.71 | 1.73 | 1.64 | 1.69 | -2.31% | |
| 1.73 | 1.79 | 1.69 | 1.73 | +3.59% | |
| 1.70 | 1.70 | 1.64 | 1.67 | -2.34% | |
| 1.66 | 1.72 | 1.59 | 1.71 | +1.79% | |
| 1.74 | 1.76 | 1.66 | 1.68 | -5.08% | |
| 1.69 | 1.84 | 1.69 | 1.77 | +4.73% | |
| 1.74 | 1.74 | 1.65 | 1.69 | -1.17% | |
| 1.91 | 1.94 | 1.71 | 1.71 | -8.56% | |
| 1.90 | 1.97 | 1.87 | 1.87 | -1.58% | |
| 1.88 | 2.01 | 1.88 | 1.90 | -0.52% | |
| 1.86 | 2.02 | 1.85 | 1.91 | -1.55% | |
| 1.89 | 1.96 | 1.85 | 1.94 | -0.51% | |
| 1.97 | 1.99 | 1.89 | 1.95 | -2.99% | |
| 1.97 | 2.04 | 1.94 | 2.01 | -0.50% | |
| 2.02 | 2.07 | 1.94 | 2.02 | 0.00% | |
| 2.03 | 2.11 | 1.99 | 2.02 | -4.72% | |
| 1.88 | 2.12 | 1.88 | 2.12 | +9.84% | |
| 1.93 | 2.01 | 1.89 | 1.93 | -1.53% | |
| 1.90 | 2.00 | 1.87 | 1.96 | +3.16% | |
| 1.97 | 1.99 | 1.90 | 1.90 | -2.56% | |
| 1.83 | 2.00 | 1.81 | 1.95 | +5.41% | |
| 1.91 | 1.92 | 1.69 | 1.85 | -5.61% | |
| 2.13 | 2.13 | 1.94 | 1.96 | -9.68% | |
| 2.07 | 2.18 | 2.05 | 2.17 | +3.83% | |
| 2.14 | 2.14 | 2.04 | 2.09 | -1.42% | |
| 2.10 | 2.14 | 2.02 | 2.12 | -0.47% | |
| 2.08 | 2.22 | 2.06 | 2.13 | +3.40% | |
| 1.99 | 2.08 | 1.93 | 2.06 | +3.00% | |
| 2.08 | 2.09 | 1.98 | 2.00 | -1.48% | |
| 2.14 | 2.17 | 2.01 | 2.03 | -5.14% | |
| 2.11 | 2.16 | 2.03 | 2.14 | 0.00% | |
| 2.05 | 2.16 | 2.00 | 2.14 | +7.00% | |
| 2.15 | 2.17 | 1.96 | 2.00 | -8.26% | |
| 2.29 | 2.29 | 2.10 | 2.18 | -3.96% | |
| 2.34 | 2.43 | 2.20 | 2.27 | -2.99% | |
| 2.31 | 2.43 | 2.29 | 2.34 | -1.27% | |
| 2.37 | 2.39 | 2.26 | 2.37 | -1.25% | |
| 2.33 | 2.42 | 2.27 | 2.40 | +2.56% | |
| 2.42 | 2.43 | 2.32 | 2.34 | -1.27% | |
| 2.35 | 2.41 | 2.35 | 2.37 | +0.42% | |
| 2.44 | 2.44 | 2.31 | 2.36 | -3.28% | |
| 2.47 | 2.50 | 2.39 | 2.44 | -2.79% | |
| 2.57 | 2.62 | 2.48 | 2.51 | -3.09% | |
| 2.52 | 2.61 | 2.45 | 2.59 | +4.86% | |
| 2.50 | 2.62 | 2.43 | 2.47 | -6.44% | |
| 2.53 | 2.72 | 2.50 | 2.64 | +5.18% | |
| 2.79 | 2.79 | 2.50 | 2.51 | -8.39% | |
| 2.78 | 2.78 | 2.63 | 2.74 | -2.84% | |
| 2.81 | 2.89 | 2.77 | 2.82 | +0.71% | |
| 2.76 | 2.96 | 2.75 | 2.80 | +0.72% | |
| 2.76 | 2.81 | 2.69 | 2.78 | +2.21% | |
| 2.70 | 2.85 | 2.67 | 2.72 | +0.37% | |
| 2.73 | 2.75 | 2.63 | 2.71 | -0.73% | |
| 2.73 | 2.77 | 2.61 | 2.73 | +0.74% | |
| 2.57 | 2.79 | 2.57 | 2.71 | +7.97% | |
| 2.32 | 2.54 | 2.30 | 2.51 | +10.09% | |
| 2.31 | 2.34 | 2.19 | 2.28 | -1.30% | |
| 2.21 | 2.32 | 2.16 | 2.31 | +3.12% | |
| 2.15 | 2.26 | 2.13 | 2.24 | +2.28% | |
| 2.19 | 2.20 | 2.10 | 2.19 | -1.35% | |
| 2.15 | 2.28 | 2.15 | 2.22 | +2.30% | |
| 2.20 | 2.24 | 2.12 | 2.17 | -1.81% | |
| 2.33 | 2.36 | 2.21 | 2.21 | -4.74% | |
| 2.39 | 2.46 | 2.30 | 2.32 | -2.52% | |
| 2.41 | 2.46 | 2.32 | 2.38 | +1.71% | |
| 2.54 | 2.56 | 2.30 | 2.34 | -7.14% | |
| 2.45 | 2.55 | 2.45 | 2.52 | +1.61% | |
| 2.58 | 2.60 | 2.43 | 2.48 | -4.25% | |
| 2.70 | 2.75 | 2.54 | 2.59 | -5.13% | |
| 2.66 | 2.78 | 2.61 | 2.73 | +1.11% | |
| 2.75 | 2.77 | 2.60 | 2.70 | -3.23% | |
| 2.74 | 2.88 | 2.73 | 2.79 | +1.45% | |
| 2.88 | 2.90 | 2.75 | 2.75 | -3.51% | |
| 2.91 | 2.98 | 2.85 | 2.85 | -2.40% | |
| 2.86 | 3.00 | 2.84 | 2.92 | +1.74% | |
| 2.71 | 2.87 | 2.66 | 2.87 | +5.90% | |
| 2.96 | 2.96 | 2.70 | 2.71 | -5.90% | |
| 2.82 | 3.00 | 2.72 | 2.88 | -0.69% | |
| 2.88 | 3.02 | 2.80 | 2.90 | +1.75% | |
| 2.63 | 2.86 | 2.60 | 2.85 | +7.95% | |
| 2.55 | 2.65 | 2.50 | 2.64 | +4.76% | |
| 2.49 | 2.58 | 2.44 | 2.52 | +1.20% | |
| 2.43 | 2.51 | 2.39 | 2.49 | +1.63% | |
| 2.70 | 2.75 | 2.43 | 2.45 | -3.16% | |
| 2.68 | 2.74 | 2.50 | 2.53 | -5.60% | |
| 2.65 | 2.79 | 2.62 | 2.68 | -3.25% | |
| 2.74 | 2.96 | 2.62 | 2.77 | -1.77% | |
| 2.25 | 3.01 | 2.22 | 2.82 | -4.41% | |
| 3.20 | 3.25 | 2.82 | 2.95 | -10.06% | |
| 3.38 | 3.42 | 3.21 | 3.28 | -0.91% | |
| 3.32 | 3.37 | 3.21 | 3.31 | -2.36% | |
| 3.60 | 3.63 | 3.35 | 3.39 | -1.17% | |
| 3.25 | 3.48 | 3.17 | 3.43 | +3.00% | |
| 3.59 | 3.60 | 3.31 | 3.33 | -7.50% | |
| 3.54 | 3.72 | 3.50 | 3.60 | +1.12% | |
| 3.78 | 3.93 | 3.54 | 3.56 | -8.95% | |
| 3.83 | 4.01 | 3.63 | 3.91 | +2.36% | |
| 4.01 | 4.07 | 3.69 | 3.82 | -3.78% | |
| 4.02 | 4.11 | 3.65 | 3.97 | -4.11% | |
| 3.90 | 4.32 | 3.72 | 4.14 | +20.00% | |
| 3.59 | 3.62 | 3.42 | 3.45 | -6.50% | |
| 3.76 | 3.85 | 3.57 | 3.69 | +0.82% | |
| 3.54 | 3.85 | 3.54 | 3.66 | +2.23% | |
| 3.41 | 4.07 | 3.33 | 3.58 | +6.87% | |
| 3.47 | 3.51 | 3.22 | 3.35 | -4.83% | |
| 3.51 | 3.58 | 3.38 | 3.52 | 0.00% | |
| 3.71 | 3.85 | 3.51 | 3.52 | -1.68% | |
| 4.00 | 4.03 | 3.54 | 3.58 | -12.04% | |
| 4.85 | 4.88 | 4.03 | 4.07 | -16.08% | |
| 5.00 | 5.20 | 4.66 | 4.85 | +0.62% | |
| 4.00 | 4.90 | 3.87 | 4.82 | +22.65% | |
| 3.90 | 4.33 | 3.89 | 3.93 | +4.52% | |
| 4.45 | 4.50 | 3.75 | 3.76 | -13.76% | |
| 4.46 | 4.55 | 4.22 | 4.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NPWR chart for longer ranges.