Supertech EV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	48.14	50.47	45.78	50.47	50.47	4.99%	56,400
May 7, 2026	48.14	49.73	48.07	48.07	48.07	-5.00%	37,200
May 6, 2026	52.20	52.89	49.59	50.60	50.60	-3.07%	25,200
May 5, 2026	52.27	52.27	52.20	52.20	52.20	-4.99%	4,800
May 4, 2026	55.60	55.60	52.82	54.94	54.94	-1.19%	10,800
Apr 30, 2026	52.03	55.62	52.03	55.60	55.60	2.43%	3,600
Apr 29, 2026	58.50	58.50	54.25	54.28	54.28	-4.94%	21,600
Apr 28, 2026	61.90	61.90	56.65	57.10	57.10	-3.22%	10,800
Apr 27, 2026	57.99	59.00	57.99	59.00	59.00	4.15%	3,600
Apr 23, 2026	59.00	59.00	56.20	56.65	56.65	-3.98%	27,600
Apr 22, 2026	59.00	59.00	59.00	59.00	59.00	-	1,200
Apr 21, 2026	58.90	59.10	58.05	59.00	59.00	0.17%	7,200
Apr 20, 2026	62.00	62.00	58.90	58.90	58.90	-5.00%	10,800
Apr 17, 2026	61.99	63.82	61.01	62.00	62.00	0.80%	15,600
Apr 16, 2026	64.15	64.15	60.69	61.51	61.51	-3.68%	49,200
Apr 15, 2026	64.03	64.03	62.99	63.86	63.86	4.71%	87,600
Apr 13, 2026	59.25	60.99	55.19	60.99	60.99	4.99%	60,000
Apr 10, 2026	57.98	58.09	57.74	58.09	58.09	10.00%	12,000
Apr 9, 2026	52.81	52.81	48.20	52.81	52.81	10.00%	18,000
Apr 8, 2026	48.01	48.01	48.01	48.01	48.01	9.99%	7,200
Apr 6, 2026	40.15	43.65	40.15	43.65	43.65	4.98%	6,000
Apr 1, 2026	41.58	43.51	41.58	41.58	41.58	-	14,400
Mar 30, 2026	43.70	43.70	41.53	41.58	41.58	-4.85%	10,800
Mar 27, 2026	43.70	43.71	43.70	43.70	43.70	-4.69%	6,000
Mar 25, 2026	45.90	45.90	45.85	45.85	45.85	0.22%	4,800
Mar 24, 2026	47.15	47.15	45.35	45.75	45.75	1.67%	10,800