NET Power Inc.
NPWRNYSEIndustrials● Active
$1.69
+$0.03(+1.51%)
Market Cap$148926703
P/E Ratio—
52W High$5.2
52W Low$1.455
NET Power Inc.（NPWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
npwr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.62
Sep 18, 2023
-90.6% from here
5-Year Low5Y
$1.46
Apr 7, 2026
+13.4% from low
IPO Priceadj.
$9.85
Aug 6, 2021
-83.2% since IPO
1 Year Ago
$2.62
Jun 9, 2025
-36.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NPWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.71 | $1.74 | $1.68 | $1.68 | $1.68 | 184K | -2.05% |
| Jun 5, 2026 | $1.82 | $1.84 | $1.59 | $1.66 | $1.66 | 977K | -8.79% |
| Jun 4, 2026 | $1.92 | $1.96 | $1.84 | $1.85 | $1.85 | 727K | -3.65% |
| Jun 3, 2026 | $2.10 | $2.10 | $1.88 | $1.90 | $1.90 | 896K | -9.52% |
| Jun 2, 2026 | $2.01 | $2.15 | $2.00 | $2.09 | $2.09 | 994K | +3.98% |
| Jun 1, 2026 | $1.96 | $2.21 | $1.96 | $2.05 | $2.05 | 1.3M | +4.59% |
| May 29, 2026 | $2.00 | $2.06 | $1.90 | $2.01 | $2.01 | 726K | +0.50% |
| May 28, 2026 | $2.00 | $2.05 | $1.94 | $2.00 | $2.00 | 570K | +0.00% |
| May 27, 2026 | $2.04 | $2.07 | $1.96 | $2.01 | $2.01 | 638K | -1.47% |
| May 26, 2026 | $2.00 | $2.14 | $1.97 | $2.05 | $2.05 | 1.6M | +2.50% |
| May 22, 2026 | $1.90 | $1.97 | $1.88 | $1.93 | $1.93 | 565K | +1.58% |
| May 21, 2026 | $1.79 | $1.91 | $1.79 | $1.88 | $1.88 | 583K | +5.03% |
| May 20, 2026 | $1.83 | $1.88 | $1.75 | $1.82 | $1.82 | 649K | -0.55% |
| May 19, 2026 | $1.94 | $1.94 | $1.80 | $1.82 | $1.82 | 616K | -6.19% |
| May 18, 2026 | $2.10 | $2.25 | $1.96 | $1.98 | $1.98 | 1.2M | -5.71% |
| May 15, 2026 | $2.17 | $2.28 | $2.01 | $2.13 | $2.13 | 1.2M | -1.84% |
| May 14, 2026 | $2.38 | $2.39 | $2.17 | $2.22 | $2.22 | 846K | -6.72% |
| May 13, 2026 | $2.47 | $2.49 | $2.26 | $2.41 | $2.41 | 1.3M | -2.43% |
| May 12, 2026 | $2.10 | $2.51 | $1.83 | $2.48 | $2.48 | 3.6M | +18.10% |
| May 11, 2026 | $2.00 | $2.14 | $1.95 | $2.04 | $2.04 | 811K | +2.00% |
Showing 1–20 of 1,214 records
Annual Stock Price Performance · NPWR
Jan 1 → Dec 31 · 6 years2026-27.8%$2.32 → $1.68
-27.8%
2025-78.7%$10.68 → $2.28
-78.7%
2024+5.8%$10.01 → $10.59
+5.8%
2023-0.8%$10.18 → $10.10
-0.8%
2022+1.7%$10.00 → $10.17
+1.7%
2021+1.0%$9.90 → $10.00
+1.0%
Best Year2024 · +5.8%
Worst Year2025 · -78.7%
Positive Years3 / 6
Avg Annual Return-16.5%
6Y Total Return-83.1%
6Y CAGR~-25.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in NPWR?
If you invested $1,000 in NPWR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$168
Total Return-83.2%
CAGR~-30.0% / yr
Profit$-832
Based on Aug 6, 2021 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NET Power Inc.（NPWR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NPWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NPWR 历史股价FMP 日线复权 OHLCV