Supertech EV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.00	38.45	37.00	38.20	38.20	3.24%	9,600
Jul 23, 2026	37.00	37.03	37.00	37.00	37.00	0.35%	10,800
Jul 22, 2026	37.00	37.00	32.70	36.87	36.87	1.49%	39,600
Jul 21, 2026	35.76	36.85	34.51	36.33	36.33	1.54%	10,800
Jul 20, 2026	38.00	38.00	34.20	35.78	35.78	-5.84%	99,600
Jul 17, 2026	38.30	38.30	37.15	38.00	38.00	-4.40%	18,000
Jul 15, 2026	39.45	39.75	38.27	39.75	39.75	0.76%	10,800
Jul 14, 2026	38.13	39.45	38.00	39.45	39.45	-1.03%	10,800
Jul 13, 2026	39.50	39.86	39.50	39.86	39.86	0.91%	2,400
Jul 10, 2026	40.00	40.00	39.03	39.50	39.50	1.70%	6,000
Jul 9, 2026	39.01	40.65	38.00	38.84	38.84	-2.90%	16,800
Jul 8, 2026	40.91	40.91	40.00	40.00	40.00	-4.76%	4,800
Jul 7, 2026	41.00	42.00	41.00	42.00	42.00	5.00%	14,400
Jul 6, 2026	39.81	40.00	39.81	40.00	40.00	0.48%	4,800
Jul 3, 2026	41.57	41.57	37.50	39.81	39.81	-3.21%	46,800
Jul 2, 2026	40.01	41.13	38.65	41.13	41.13	2.83%	12,000
Jul 1, 2026	40.30	40.30	39.05	40.00	40.00	-3.54%	8,400
Jun 29, 2026	42.43	42.43	39.91	41.47	41.47	3.86%	33,600
Jun 25, 2026	38.56	40.00	38.55	39.93	39.93	-2.61%	6,000
Jun 24, 2026	41.00	41.00	41.00	41.00	41.00	-	1,200
Jun 23, 2026	40.00	41.00	40.00	41.00	41.00	2.50%	10,800
Jun 22, 2026	42.00	42.00	38.50	40.00	40.00	1.34%	6,000
Jun 19, 2026	40.00	40.59	38.55	39.47	39.47	-6.00%	19,200
Jun 18, 2026	42.00	42.00	41.99	41.99	41.99	0.31%	3,600
Jun 17, 2026	43.51	43.51	41.66	41.86	41.86	-5.70%	12,000
Jun 16, 2026	44.39	44.39	44.39	44.39	44.39	-	1,200
Jun 15, 2026	44.79	44.79	43.97	44.39	44.39	3.42%	14,400
Jun 12, 2026	41.35	42.92	41.35	42.92	42.92	7.30%	7,200
Jun 11, 2026	37.12	40.00	37.00	40.00	40.00	0.65%	13,200
Jun 10, 2026	39.33	41.10	37.00	39.74	39.74	1.04%	15,600
Jun 9, 2026	39.42	39.42	39.33	39.33	39.33	-2.29%	2,400
Jun 8, 2026	40.15	40.30	40.15	40.25	40.25	-3.48%	6,000
Jun 5, 2026	44.00	44.10	39.80	41.70	41.70	-5.21%	32,400
Jun 4, 2026	42.90	43.99	42.90	43.99	43.99	4.99%	19,200
Jun 3, 2026	41.01	42.00	40.96	41.90	41.90	-2.81%	55,200
Jun 2, 2026	43.11	43.11	43.11	43.11	43.11	-4.98%	12,000
Jun 1, 2026	46.00	46.00	45.37	45.37	45.37	-4.98%	14,400
May 29, 2026	47.80	47.80	47.75	47.75	47.75	-4.99%	32,400
May 27, 2026	49.00	50.98	49.00	50.26	50.26	3.29%	16,800
May 26, 2026	44.25	48.66	44.24	48.66	48.66	4.98%	27,600
May 25, 2026	49.00	50.27	46.31	46.35	46.35	-4.90%	18,000
May 22, 2026	48.90	49.00	48.60	48.74	48.74	2.46%	6,000
May 20, 2026	47.60	47.60	47.49	47.57	47.57	4.00%	6,000
May 19, 2026	45.78	45.78	43.92	45.74	45.74	4.41%	8,400
May 18, 2026	46.00	46.00	43.76	43.81	43.81	-4.88%	25,200
May 15, 2026	47.00	47.00	46.00	46.06	46.06	-2.00%	14,400
May 14, 2026	46.99	48.00	46.99	47.00	47.00	0.02%	6,000
May 13, 2026	47.01	47.01	46.00	46.99	46.99	-0.04%	8,400
May 12, 2026	48.01	48.01	46.87	47.01	47.01	-4.70%	25,200
May 11, 2026	50.50	51.00	47.95	49.33	49.33	-2.26%	21,600