Supertech EV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.50	38.74	35.50	38.56	38.56	7.53%	7,200
Sep 24, 2026	40.00	40.00	35.85	35.86	35.86	0.03%	20,400
Sep 23, 2026	33.50	35.90	33.50	35.85	35.85	10.04%	37,200
Sep 22, 2026	32.55	36.20	32.07	32.58	32.58	-8.20%	6,000
Sep 21, 2026	35.49	35.49	35.49	35.49	35.49	-	1,200
Sep 18, 2026	42.57	42.57	35.49	35.49	35.49	-	4,800
Sep 17, 2026	35.40	35.49	35.40	35.49	35.49	-	3,600
Sep 15, 2026	35.49	35.49	35.49	35.49	35.49	-	1,200
Sep 11, 2026	35.49	35.49	35.49	35.49	35.49	-	14,400
Sep 10, 2026	35.49	35.49	35.48	35.49	35.49	-	3,600
Sep 8, 2026	34.05	35.49	34.05	35.49	35.49	4.38%	6,000
Sep 7, 2026	33.51	34.00	33.51	34.00	34.00	-5.42%	8,400
Sep 4, 2026	35.12	36.20	35.11	35.95	35.95	2.68%	8,400
Sep 3, 2026	35.01	35.01	35.01	35.01	35.01	1.80%	4,800
Sep 2, 2026	36.24	36.24	33.55	34.39	34.39	1.90%	9,600
Sep 1, 2026	33.75	33.75	33.75	33.75	33.75	-0.74%	1,200
Aug 31, 2026	35.00	35.00	33.51	34.00	34.00	-2.58%	4,800
Aug 28, 2026	33.91	34.90	33.91	34.90	34.90	2.92%	2,400
Aug 27, 2026	28.00	35.50	28.00	33.91	33.91	-2.61%	25,200
Aug 26, 2026	34.82	34.82	34.82	34.82	34.82	0.23%	1,200
Aug 25, 2026	33.56	34.80	33.56	34.74	34.74	-3.90%	8,400
Aug 24, 2026	36.15	36.15	36.15	36.15	36.15	-	2,400
Aug 21, 2026	36.15	36.15	36.15	36.15	36.15	0.17%	1,200
Aug 20, 2026	35.81	36.42	35.29	36.09	36.09	0.78%	9,600
Aug 19, 2026	35.98	35.98	35.80	35.81	35.81	-1.02%	7,200
Aug 18, 2026	35.95	36.18	35.00	36.18	36.18	3.22%	19,200
Aug 17, 2026	35.02	35.52	35.02	35.05	35.05	-3.04%	4,800
Aug 14, 2026	37.98	37.98	35.25	36.15	36.15	-4.84%	26,400
Aug 13, 2026	37.99	37.99	37.99	37.99	37.99	-0.89%	2,400
Aug 12, 2026	39.70	39.70	34.01	38.33	38.33	-3.69%	9,600
Aug 11, 2026	38.50	40.40	38.50	39.80	39.80	2.92%	9,600
Aug 10, 2026	38.67	38.67	38.67	38.67	38.67	-0.03%	2,400
Aug 6, 2026	34.35	39.18	34.35	38.68	38.68	8.59%	22,800
Aug 5, 2026	38.37	38.37	34.61	35.62	35.62	-7.17%	19,200
Aug 4, 2026	37.05	38.37	37.00	38.37	38.37	3.70%	7,200
Jul 31, 2026	39.30	39.30	36.81	37.00	37.00	-5.76%	6,000
Jul 30, 2026	39.05	39.49	38.10	39.26	39.26	0.69%	9,600
Jul 28, 2026	39.00	39.00	38.99	38.99	38.99	-0.03%	3,600
Jul 27, 2026	39.00	39.00	39.00	39.00	39.00	2.09%	2,400
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