Get the Stockscreener App
1.0874
0.00%
0.0074
Novonix Limited Adr Stock (NVX) Price History
The historical daily chart and data for Novonix Limited Adr stock (NVX), show that the latest closing stock price as of December 11, 2025, is $1.0874.
- Novonix Limited Adr all-time high stock price is $14.29, occurred on May 05, 2022.
- The lowest Novonix Limited Adr stock price recorded was $0.81 on April 09, 2025. Since then, Novonix Limited Adr's stock price has risen over 34.25% to $1.0874 now.
- The 52-week high stock price for NVX is $3.86, representing a 254.98% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for NVX is $0.81, indicating a -25.51% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Novonix Limited Adr (NVX) stock in the beginning of 2024 was $13.61. The stock closed the year at $4.10, a loss of over -69.88% for the year.
The table below shows more information about NVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 11, 2025 | $1.10 | $1.06 | $0.04 | 223,824.0 | +0.46% |
| Dec 10, 2025 | $1.12 | $1.07 | $0.05 | 1,221,699.0 | -3.57% |
| Dec 09, 2025 | $1.14 | $1.08 | $0.06 | 919,241.0 | +1.82% |
| Dec 08, 2025 | $1.16 | $1.07 | $0.086 | 1,098,163.0 | -2.65% |
| Dec 05, 2025 | $1.20 | $1.11 | $0.09 | 1,160,256.0 | -0.87% |
| Dec 04, 2025 | $1.16 | $1.08 | $0.0749 | 1,638,048.0 | +1.78% |
| Dec 03, 2025 | $1.13 | $1.06 | $0.07 | 1,004,768.0 | +4.67% |
| Dec 02, 2025 | $1.10 | $1.06 | $0.04 | 598,243.0 | +1.90% |
| Dec 01, 2025 | $1.16 | $1.05 | $0.106 | 1,383,692.0 | -10.26% |
| Nov 28, 2025 | $1.20 | $1.13 | $0.07 | 855,237.0 | +4.46% |
| Nov 26, 2025 | $1.15 | $1.07 | $0.0791 | 691,328.0 | +4.67% |
| Nov 25, 2025 | $1.10 | $1.03 | $0.075 | 1,269,899.0 | +0.94% |
| Nov 24, 2025 | $1.08 | $1.02 | $0.058 | 917,523.0 | +4.95% |
| Nov 21, 2025 | $1.03 | $0.96 | $0.075 | 1,522,192.0 | -1.94% |
| Nov 20, 2025 | $1.18 | $1.03 | $0.15 | 1,897,777.0 | -10.43% |
| Nov 19, 2025 | $1.19 | $1.13 | $0.06 | 1,077,982.0 | +0.88% |
| Nov 18, 2025 | $1.20 | $1.12 | $0.08 | 1,354,880.0 | -2.56% |
| Nov 17, 2025 | $1.24 | $1.15 | $0.09 | 2,313,076.0 | +4.46% |
| Nov 14, 2025 | $1.18 | $1.08 | $0.10 | 1,578,856.0 | +1.82% |
| Nov 13, 2025 | $1.21 | $1.10 | $0.1101 | 2,308,671.0 | -6.78% |
| Nov 12, 2025 | $1.27 | $1.17 | $0.10 | 1,164,038.0 | -4.84% |
| Nov 11, 2025 | $1.25 | $1.20 | $0.055 | 728,530.0 | -0.80% |
Novonix Limited Adr Stock (NVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Novonix Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Novonix Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Novonix Limited Adr Stock (NVX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.20 | $1.05 | $0.15 | 9,247,934.0 | -7.26% |
| Nov, 2025 | $1.61 | $0.96 | $0.65 | 32,899,628.0 | -22.52% |
| Oct, 2025 | $3.86 | $1.24 | $2.62 | 171,669,918.0 | +17.97% |
| Sep, 2025 | $1.45 | $1.20 | $0.25 | 5,300,622.0 | -14.09% |
| Aug, 2025 | $1.52 | $1.13 | $0.3851 | 3,275,078.0 | +24.69% |
| Jul, 2025 | $2.04 | $1.05 | $0.9899 | 7,602,357.0 | +18.32% |
| Jun, 2025 | $1.27 | $0.99 | $0.28 | 1,127,339.0 | -10.62% |
| May, 2025 | $1.51 | $1.09 | $0.42 | 1,964,904.0 | +0.00% |
| Apr, 2025 | $1.29 | $0.81 | $0.48 | 1,958,662.0 | -0.88% |
| Mar, 2025 | $1.34 | $0.99 | $0.35 | 1,642,205.0 | +3.64% |
| Feb, 2025 | $1.67 | $1.07 | $0.60 | 3,165,481.0 | -24.66% |
| Jan, 2025 | $2.19 | $1.43 | $0.76 | 3,691,988.0 | -18.89% |
Novonix Limited Adr Stock (NVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.99 | $1.50 | $0.49 | 5,263,146.0 | -9.10% |
| Nov, 2024 | $2.73 | $1.68 | $1.05 | 2,246,584.0 | +7.91% |
| Oct, 2024 | $2.49 | $1.78 | $0.71 | 1,353,481.0 | -0.27% |
| Sep, 2024 | $2.08 | $1.41 | $0.67 | 693,716.0 | +8.88% |
| Aug, 2024 | $1.89 | $1.45 | $0.44 | 460,323.0 | -10.34% |
| Jul, 2024 | $1.94 | $1.69 | $0.25 | 782,661.0 | +5.31% |
| Jun, 2024 | $2.27 | $1.69 | $0.58 | 3,249,435.0 | -6.28% |
| May, 2024 | $2.49 | $1.82 | $0.6653 | 734,769.0 | -15.49% |
| Apr, 2024 | $3.10 | $2.19 | $0.91 | 837,329.0 | +0.89% |
| Mar, 2024 | $2.92 | $1.92 | $1.00 | 1,234,971.0 | +1.82% |
| Feb, 2024 | $2.49 | $1.40 | $1.09 | 2,251,532.0 | +50.68% |
| Jan, 2024 | $2.00 | $1.41 | $0.59 | 615,752.0 | -24.74% |
Novonix Limited Adr Stock (NVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.10 | $1.72 | $0.385 | 850,547.0 | +4.86% |
| Nov, 2023 | $2.08 | $1.80 | $0.28 | 2,145,574.0 | +1.09% |
| Oct, 2023 | $2.20 | $1.57 | $0.6295 | 1,541,578.0 | -14.08% |
| Sep, 2023 | $2.74 | $1.77 | $0.97 | 8,541,021.0 | -18.70% |
| Aug, 2023 | $2.98 | $2.35 | $0.6338 | 1,000,115.0 | +0.38% |
| Jul, 2023 | $2.94 | $2.51 | $0.43 | 1,992,876.0 | -1.62% |
| Jun, 2023 | $3.59 | $2.47 | $1.12 | 1,430,804.0 | +9.17% |
| May, 2023 | $2.97 | $2.33 | $0.6414 | 594,737.0 | -5.08% |
| Apr, 2023 | $3.70 | $2.29 | $1.41 | 553,759.0 | -28.89% |
| Mar, 2023 | $4.45 | $2.96 | $1.49 | 1,142,759.0 | -15.09% |
| Feb, 2023 | $5.45 | $4.02 | $1.43 | 678,482.0 | -19.70% |
| Jan, 2023 | $5.72 | $3.82 | $1.90 | 757,925.0 | +28.78% |
0.09%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):