NOVONIX American Depository Shares Stock Price History
NASDAQ: NVXMiscellaneousIndustrial Machinery/ComponentsUSD
2.50+0.0681 (+2.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVX price history at a glance
The price history for NOVONIX American Depository Shares (NVX) on this page begins on January 31, 2022, when the stock closed at $191.48; it most recently closed at $2.50 on October 5, 2026. The highest price in this record is $240.00, reached on January 31, 2022; the latest close is 99.0% below that peak. Across the 3 complete calendar years in the table, NVX finished higher in 1 and lower in 2. Its best year was 2024 (+2.1%) and its worst was 2023 (-52.7%).
Over roughly 5 years the share price changed -98.7%, a -60.5% compound annual price return (excluding dividends). In the last 12 months alone, NVX has lost 88.5%. 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 2022
- $240.00
- Date of high
- Jan 31, 2022
- Low since 2022
- $2.37
- Date of low
- Sep 28, 2026
- 52-week high
- $36.60
- 52-week low
- $2.37
- Last close
- $2.50
NVX returns
1 week
-5.02%
1 month
-8.83%
3 months
-47.07%
6 months
-66.69%
Year to date
-75.27%
1 year
-88.46%
3 years
-86.48%
NVX price return, excluding dividends.
NVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.50 | -77.08% |
| 2025 | 10.90 | -44.95% |
| 2024 | 19.80 | +2.06% |
| 2023 | 19.40 | -52.68% |
| 2022* | 41.00 | -78.59% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
NVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.49 | 2.52 | 2.44 | 2.50 | +3.23% | |
| 2.47 | 2.51 | 2.42 | 2.42 | -2.81% | |
| 2.60 | 2.62 | 2.42 | 2.49 | -2.54% | |
| 2.51 | 2.60 | 2.50 | 2.56 | -0.58% | |
| 2.68 | 2.68 | 2.50 | 2.57 | -2.28% | |
| 2.56 | 2.70 | 2.51 | 2.63 | +5.62% | |
| 2.61 | 2.61 | 2.37 | 2.49 | -4.96% | |
| 2.71 | 2.80 | 2.61 | 2.62 | -1.87% | |
| 2.67 | 2.75 | 2.62 | 2.67 | -0.74% | |
| 2.79 | 2.79 | 2.64 | 2.69 | +0.37% | |
| 2.83 | 2.83 | 2.68 | 2.68 | +1.52% | |
| 2.84 | 2.84 | 2.52 | 2.64 | -5.75% | |
| 2.86 | 2.89 | 2.79 | 2.80 | -1.72% | |
| 2.82 | 2.98 | 2.81 | 2.85 | +0.35% | |
| 2.97 | 2.97 | 2.82 | 2.84 | -1.56% | |
| 2.97 | 3.03 | 2.85 | 2.89 | -4.79% | |
| 2.97 | 3.13 | 2.97 | 3.03 | +2.02% | |
| 3.06 | 3.06 | 2.92 | 2.97 | -2.62% | |
| 3.25 | 3.25 | 2.97 | 3.05 | -5.57% | |
| 3.19 | 3.36 | 3.14 | 3.23 | +8.39% | |
| 3.00 | 3.02 | 2.91 | 2.98 | +2.41% | |
| 2.76 | 2.99 | 2.76 | 2.91 | +6.20% | |
| 2.71 | 2.80 | 2.65 | 2.74 | -0.72% | |
| 2.95 | 2.95 | 2.66 | 2.76 | -8.31% | |
| 2.90 | 3.02 | 2.90 | 3.01 | +5.24% | |
| 2.88 | 2.93 | 2.85 | 2.86 | -0.52% | |
| 3.04 | 3.06 | 2.86 | 2.88 | -5.12% | |
| 3.00 | 3.11 | 3.00 | 3.03 | -1.62% | |
| 3.16 | 3.28 | 3.00 | 3.08 | -12.25% | |
| 3.58 | 3.58 | 3.14 | 3.51 | -2.77% | |
| 4.14 | 4.60 | 3.50 | 3.61 | -11.74% | |
| 4.49 | 4.49 | 4.01 | 4.09 | -5.98% | |
| 4.22 | 4.40 | 4.13 | 4.35 | +3.08% | |
| 4.05 | 4.70 | 3.87 | 4.22 | +4.20% | |
| 3.93 | 4.14 | 3.90 | 4.05 | +2.79% | |
| 4.08 | 4.10 | 3.94 | 3.94 | -2.48% | |
| 4.13 | 4.13 | 4.01 | 4.04 | -3.58% | |
| 4.40 | 4.40 | 4.14 | 4.19 | -5.20% | |
| 4.26 | 4.52 | 4.26 | 4.42 | +0.45% | |
| 4.20 | 4.46 | 4.18 | 4.40 | +3.29% | |
| 4.26 | 4.49 | 4.21 | 4.26 | -0.93% | |
| 4.45 | 4.49 | 4.25 | 4.30 | -4.23% | |
| 4.60 | 4.66 | 4.36 | 4.49 | +0.22% | |
| 4.18 | 4.53 | 4.15 | 4.48 | +10.07% | |
| 4.10 | 4.20 | 3.90 | 4.07 | +0.99% | |
| 3.90 | 4.07 | 3.85 | 4.03 | +0.75% | |
| 4.00 | 4.10 | 3.97 | 4.00 | +0.50% | |
| 3.90 | 4.05 | 3.90 | 3.98 | +3.11% | |
| 4.05 | 4.17 | 3.80 | 3.86 | -2.77% | |
| 4.05 | 4.05 | 3.90 | 3.97 | -0.75% | |
| 3.71 | 4.10 | 3.71 | 4.00 | +8.40% | |
| 3.86 | 4.04 | 3.69 | 3.69 | -4.40% | |
| 4.03 | 4.04 | 3.83 | 3.86 | -4.22% | |
| 4.06 | 4.19 | 3.94 | 4.03 | -2.18% | |
| 4.17 | 4.29 | 4.06 | 4.12 | -1.20% | |
| 4.24 | 4.26 | 4.11 | 4.17 | -2.11% | |
| 4.17 | 4.35 | 4.17 | 4.26 | +2.16% | |
| 4.27 | 4.28 | 4.10 | 4.17 | +3.22% | |
| 4.20 | 4.22 | 4.02 | 4.04 | -2.18% | |
| 4.14 | 4.23 | 4.00 | 4.13 | -1.43% | |
| 4.40 | 4.50 | 4.17 | 4.19 | -4.77% | |
| 4.73 | 4.73 | 4.40 | 4.40 | -3.08% | |
| 4.60 | 4.70 | 4.51 | 4.54 | +0.22% | |
| 4.87 | 4.87 | 4.50 | 4.53 | -4.03% | |
| 4.59 | 4.72 | 4.51 | 4.72 | +5.36% | |
| 4.48 | 4.55 | 4.40 | 4.48 | +0.45% | |
| 4.40 | 4.50 | 4.39 | 4.46 | -0.45% | |
| 4.57 | 4.57 | 4.39 | 4.48 | -1.97% | |
| 4.63 | 4.80 | 4.33 | 4.57 | +1.78% | |
| 4.50 | 4.77 | 4.39 | 4.49 | +1.58% | |
| 4.47 | 4.61 | 4.42 | 4.42 | -3.91% | |
| 4.49 | 4.68 | 4.42 | 4.60 | +4.07% | |
| 4.40 | 4.45 | 4.24 | 4.42 | -1.56% | |
| 4.51 | 4.60 | 4.40 | 4.49 | +0.90% | |
| 4.60 | 4.62 | 4.33 | 4.45 | -1.11% | |
| 4.68 | 4.80 | 4.41 | 4.50 | -5.26% | |
| 4.80 | 4.99 | 4.70 | 4.75 | -2.26% | |
| 5.30 | 5.35 | 4.85 | 4.86 | -8.30% | |
| 5.93 | 5.93 | 5.30 | 5.30 | -4.33% | |
| 5.80 | 6.10 | 5.24 | 5.54 | -21.31% | |
| 7.04 | 7.04 | 7.04 | 7.04 | 0.00% | |
| 6.89 | 7.20 | 6.70 | 7.04 | +2.03% | |
| 6.89 | 6.97 | 6.39 | 6.90 | +1.47% | |
| 6.13 | 6.90 | 5.90 | 6.80 | +21.43% | |
| 5.60 | 5.70 | 5.40 | 5.60 | -4.11% | |
| 6.04 | 6.30 | 5.54 | 5.84 | -4.26% | |
| 6.08 | 6.22 | 6.00 | 6.10 | +0.99% | |
| 6.67 | 6.67 | 5.92 | 6.04 | -9.99% | |
| 6.92 | 6.93 | 6.51 | 6.71 | -1.32% | |
| 7.20 | 7.30 | 6.70 | 6.80 | -2.16% | |
| 6.83 | 7.20 | 6.83 | 6.95 | -0.71% | |
| 6.93 | 7.22 | 6.70 | 7.00 | -2.10% | |
| 7.20 | 7.40 | 7.10 | 7.15 | -0.14% | |
| 6.93 | 7.30 | 6.90 | 7.16 | +0.70% | |
| 7.00 | 7.29 | 6.97 | 7.11 | +2.01% | |
| 6.95 | 7.23 | 6.91 | 6.97 | +0.87% | |
| 6.50 | 7.35 | 6.45 | 6.91 | +8.65% | |
| 6.11 | 6.48 | 6.10 | 6.36 | +2.58% | |
| 6.06 | 6.39 | 6.01 | 6.20 | +3.33% | |
| 6.00 | 6.09 | 5.89 | 6.00 | -0.33% | |
| 6.27 | 6.32 | 6.00 | 6.02 | -4.44% | |
| 6.40 | 6.50 | 6.15 | 6.30 | -1.56% | |
| 6.41 | 6.53 | 6.26 | 6.40 | -1.54% | |
| 7.04 | 7.04 | 6.36 | 6.50 | -1.66% | |
| 7.16 | 7.16 | 6.58 | 6.61 | -6.90% | |
| 7.10 | 7.30 | 6.96 | 7.10 | +0.71% | |
| 7.39 | 7.45 | 6.82 | 7.05 | +0.71% | |
| 7.27 | 7.28 | 6.89 | 7.00 | -4.11% | |
| 7.04 | 7.50 | 7.04 | 7.30 | +3.99% | |
| 7.10 | 7.14 | 6.73 | 7.02 | -2.50% | |
| 7.51 | 7.53 | 7.13 | 7.20 | -4.38% | |
| 7.50 | 7.60 | 7.20 | 7.53 | +4.58% | |
| 7.09 | 7.27 | 6.90 | 7.20 | +2.56% | |
| 7.14 | 7.17 | 6.87 | 7.02 | -2.50% | |
| 7.30 | 7.50 | 6.96 | 7.20 | -1.50% | |
| 7.13 | 7.35 | 6.98 | 7.31 | +0.97% | |
| 7.40 | 7.46 | 7.00 | 7.24 | -2.29% | |
| 8.00 | 8.00 | 7.31 | 7.41 | -6.20% | |
| 7.95 | 8.12 | 7.80 | 7.90 | -1.86% | |
| 8.27 | 8.27 | 7.95 | 8.05 | -1.71% | |
| 8.40 | 8.40 | 7.95 | 8.19 | +1.36% | |
| 8.10 | 8.70 | 7.80 | 8.08 | +1.00% | |
| 8.21 | 8.30 | 7.71 | 8.00 | -0.37% | |
| 7.60 | 8.15 | 7.50 | 8.03 | +9.25% | |
| 7.42 | 7.54 | 7.30 | 7.35 | +0.68% | |
| 7.24 | 7.65 | 7.00 | 7.30 | -2.67% | |
| 7.30 | 7.69 | 7.25 | 7.50 | +4.17% | |
| 6.95 | 7.27 | 6.77 | 7.20 | 0.00% | |
| 7.20 | 7.30 | 6.90 | 7.20 | +7.46% | |
| 6.80 | 7.07 | 6.40 | 6.70 | -2.19% | |
| 6.72 | 7.07 | 6.60 | 6.85 | +5.38% | |
| 6.76 | 6.80 | 6.13 | 6.50 | -8.45% | |
| 6.90 | 7.40 | 6.60 | 7.10 | +2.90% | |
| 6.68 | 6.95 | 6.50 | 6.90 | +5.34% | |
| 6.80 | 6.90 | 6.41 | 6.55 | -3.68% | |
| 7.30 | 7.30 | 6.70 | 6.80 | -6.85% | |
| 7.70 | 7.70 | 7.11 | 7.30 | -8.06% | |
| 7.63 | 8.10 | 7.58 | 7.94 | +10.89% | |
| 7.04 | 7.34 | 6.85 | 7.16 | +1.56% | |
| 6.75 | 7.11 | 6.75 | 7.05 | +4.75% | |
| 6.55 | 6.89 | 6.52 | 6.73 | +2.75% | |
| 6.81 | 6.84 | 6.32 | 6.55 | -5.07% | |
| 7.77 | 7.85 | 6.87 | 6.90 | -10.51% | |
| 7.70 | 7.95 | 7.70 | 7.71 | -0.26% | |
| 7.71 | 8.25 | 7.71 | 7.73 | -0.90% | |
| 8.38 | 8.49 | 7.71 | 7.80 | -6.02% | |
| 8.70 | 8.70 | 8.30 | 8.30 | -5.14% | |
| 8.66 | 9.00 | 8.53 | 8.75 | +1.74% | |
| 8.29 | 8.95 | 8.27 | 8.60 | +3.61% | |
| 8.00 | 8.43 | 7.51 | 8.30 | +0.48% | |
| 8.89 | 8.90 | 8.15 | 8.26 | -4.51% | |
| 9.05 | 9.23 | 8.34 | 8.65 | -5.36% | |
| 8.90 | 9.27 | 8.67 | 9.14 | +6.16% | |
| 9.50 | 9.54 | 8.30 | 8.61 | -9.56% | |
| 9.37 | 9.97 | 9.10 | 9.52 | +0.21% | |
| 9.50 | 9.75 | 9.30 | 9.50 | -2.56% | |
| 9.50 | 10.15 | 9.30 | 9.75 | +2.63% | |
| 9.36 | 9.60 | 9.11 | 9.50 | +4.28% | |
| 8.52 | 9.36 | 8.52 | 9.11 | +5.93% | |
| 8.68 | 8.80 | 8.28 | 8.60 | -2.82% | |
| 8.68 | 9.10 | 8.68 | 8.85 | +0.57% | |
| 8.89 | 9.00 | 8.50 | 8.80 | -0.56% | |
| 9.00 | 9.00 | 8.70 | 8.85 | +1.72% | |
| 9.10 | 9.48 | 8.41 | 8.70 | -3.33% | |
| 9.09 | 9.16 | 8.62 | 9.00 | +2.62% | |
| 9.10 | 9.25 | 8.77 | 8.77 | -5.70% | |
| 9.61 | 9.70 | 9.21 | 9.30 | -1.59% | |
| 9.40 | 9.62 | 9.26 | 9.45 | +3.85% | |
| 9.09 | 9.25 | 8.80 | 9.10 | 0.00% | |
| 8.80 | 9.40 | 8.80 | 9.10 | +4.60% | |
| 9.19 | 9.21 | 8.33 | 8.70 | -6.45% | |
| 9.60 | 9.70 | 9.16 | 9.30 | -4.12% | |
| 9.69 | 9.93 | 9.45 | 9.70 | +3.08% | |
| 9.90 | 10.00 | 9.41 | 9.41 | -4.47% | |
| 10.30 | 10.70 | 9.84 | 9.85 | -5.29% | |
| 11.30 | 11.30 | 10.20 | 10.40 | -7.14% | |
| 11.40 | 11.70 | 11.20 | 11.20 | -0.88% | |
| 11.30 | 11.50 | 10.90 | 11.30 | +0.89% | |
| 11.70 | 11.90 | 11.20 | 11.20 | +0.90% | |
| 11.30 | 11.40 | 10.90 | 11.10 | -0.89% | |
| 10.70 | 11.45 | 10.70 | 11.20 | +5.66% | |
| 10.80 | 11.00 | 10.15 | 10.60 | -1.85% | |
| 11.50 | 11.70 | 10.60 | 10.80 | -5.26% | |
| 11.00 | 12.10 | 11.00 | 11.40 | -16.18% | |
| 14.00 | 14.10 | 13.50 | 13.60 | -2.16% | |
| 13.80 | 14.20 | 13.75 | 13.90 | -1.42% | |
| 14.30 | 14.49 | 13.85 | 14.10 | -1.40% | |
| 14.50 | 14.60 | 14.00 | 14.30 | -4.03% | |
| 15.70 | 15.70 | 14.60 | 14.90 | -5.10% | |
| 14.10 | 16.15 | 13.80 | 15.70 | +12.95% | |
| 14.90 | 15.10 | 13.80 | 13.90 | -6.08% | |
| 14.75 | 14.80 | 13.60 | 14.80 | +15.63% | |
| 11.30 | 13.40 | 11.30 | 12.80 | +17.43% | |
| 10.20 | 11.50 | 10.20 | 10.90 | +7.92% | |
| 10.50 | 10.50 | 9.85 | 10.10 | -1.94% | |
| 10.60 | 10.80 | 10.10 | 10.30 | -5.50% | |
| 10.90 | 11.30 | 10.70 | 10.90 | 0.00% | |
| 10.90 | 11.10 | 10.60 | 10.90 | 0.00% | |
| 10.70 | 11.20 | 10.60 | 10.90 | +1.87% | |
| 10.40 | 10.80 | 10.20 | 10.70 | +2.88% | |
| 10.20 | 10.69 | 10.20 | 10.40 | +1.96% | |
| 10.20 | 10.50 | 10.00 | 10.20 | +2.41% | |
| 10.30 | 10.35 | 9.96 | 9.96 | -1.39% | |
| 10.40 | 10.50 | 10.00 | 10.10 | 0.00% | |
| 10.00 | 10.40 | 9.90 | 10.10 | 0.00% | |
| 10.50 | 10.50 | 9.90 | 10.10 | -0.98% | |
| 10.80 | 11.00 | 10.20 | 10.20 | -6.42% | |
| 10.80 | 11.10 | 10.60 | 10.90 | +0.93% | |
| 11.20 | 11.20 | 10.70 | 10.80 | -3.57% | |
| 10.90 | 11.40 | 10.80 | 11.20 | +1.82% | |
| 11.30 | 11.56 | 10.70 | 11.00 | -2.65% | |
| 11.50 | 12.00 | 11.10 | 11.30 | -0.88% | |
| 11.10 | 11.55 | 10.80 | 11.40 | +1.79% | |
| 10.90 | 11.30 | 10.60 | 11.20 | +4.67% | |
| 10.60 | 11.00 | 10.60 | 10.70 | +1.90% | |
| 11.40 | 11.56 | 10.50 | 10.50 | -10.26% | |
| 11.50 | 12.00 | 11.30 | 11.70 | +4.46% | |
| 10.80 | 11.50 | 10.71 | 11.20 | +4.67% | |
| 10.50 | 11.05 | 10.30 | 10.70 | +0.94% | |
| 10.60 | 10.80 | 10.22 | 10.60 | +4.95% | |
| 10.10 | 10.35 | 9.60 | 10.10 | -1.94% | |
| 11.80 | 11.80 | 10.30 | 10.30 | -10.43% | |
| 11.60 | 11.90 | 11.30 | 11.50 | +0.88% | |
| 11.40 | 12.00 | 11.20 | 11.40 | -2.56% | |
| 11.70 | 12.40 | 11.50 | 11.70 | +4.46% | |
| 11.00 | 11.80 | 10.80 | 11.20 | +1.82% | |
| 12.00 | 12.10 | 11.00 | 11.00 | -6.78% | |
| 12.40 | 12.70 | 11.70 | 11.80 | -4.84% | |
| 12.50 | 12.55 | 12.00 | 12.40 | -0.80% | |
| 12.80 | 13.12 | 12.40 | 12.50 | +5.93% | |
| 11.80 | 12.47 | 11.50 | 11.80 | -1.67% | |
| 12.40 | 12.40 | 12.00 | 12.00 | -0.83% | |
| 12.50 | 12.80 | 12.10 | 12.10 | -0.82% | |
| 12.40 | 13.60 | 12.05 | 12.20 | -14.08% | |
| 15.30 | 16.10 | 14.10 | 14.20 | -5.96% | |
| 15.90 | 16.20 | 15.10 | 15.10 | -3.82% | |
| 16.20 | 16.40 | 15.40 | 15.70 | -3.68% | |
| 17.50 | 17.90 | 15.80 | 16.30 | -9.94% | |
| 17.00 | 20.70 | 16.55 | 18.10 | +4.02% | |
| 19.90 | 19.90 | 16.60 | 17.40 | -8.90% | |
| 19.50 | 20.30 | 18.40 | 19.10 | 0.00% | |
| 19.00 | 20.40 | 18.80 | 19.10 | -0.52% | |
| 19.80 | 20.00 | 18.00 | 19.20 | -4.00% | |
| 21.50 | 21.50 | 20.00 | 20.00 | -11.11% | |
| 22.00 | 23.85 | 21.19 | 22.50 | +13.64% | |
| 19.80 | 21.40 | 19.20 | 19.80 | +1.02% | |
| 23.75 | 23.80 | 19.30 | 19.60 | -21.29% | |
| 27.90 | 27.90 | 23.20 | 24.90 | -10.59% | |
| 30.70 | 31.90 | 26.40 | 27.85 | -1.24% | |
| 32.70 | 36.60 | 26.10 | 28.20 | -4.08% | |
| 25.10 | 38.60 | 24.30 | 29.40 | +35.80% | |
| 20.75 | 25.50 | 20.40 | 21.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVX chart for longer ranges.