Tecnovatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.70	0.70	0.66	0.70	0.70	3.24%	14,186
Jun 3, 2026	0.69	0.69	0.65	0.68	0.68	-4.24%	17,334
Jun 2, 2026	0.67	0.71	0.65	0.71	0.71	0.28%	39,344
Jun 1, 2026	0.67	0.71	0.66	0.71	0.71	-0.28%	6,659
May 29, 2026	0.70	0.71	0.67	0.71	0.71	0.57%	5,571
May 28, 2026	0.70	0.70	0.70	0.70	0.70	-0.56%	30
May 27, 2026	0.68	0.71	0.67	0.71	0.71	4.73%	6,880
May 26, 2026	0.67	0.69	0.66	0.68	0.68	-1.74%	14,435
May 25, 2026	0.70	0.71	0.67	0.69	0.69	-2.55%	13,054
May 22, 2026	0.70	0.72	0.67	0.71	0.71	-2.22%	26,621
May 21, 2026	0.74	0.74	0.70	0.72	0.72	-2.17%	10,644
May 20, 2026	0.67	0.75	0.66	0.74	0.74	8.21%	40,390
May 19, 2026	0.69	0.71	0.67	0.68	0.68	-5.28%	42,402
May 18, 2026	0.70	0.72	0.67	0.72	0.72	1.69%	19,738
May 15, 2026	0.73	0.74	0.67	0.71	0.71	-2.75%	54,828
May 14, 2026	0.60	0.86	0.60	0.73	0.73	12.35%	784,401
May 13, 2026	0.60	0.67	0.58	0.65	0.65	6.23%	33,264
May 12, 2026	0.62	0.63	0.60	0.61	0.61	2.01%	8,106
May 11, 2026	0.61	0.62	0.60	0.60	0.60	-1.97%	43,182
May 8, 2026	0.60	0.61	0.58	0.61	0.61	5.90%	23,299
May 7, 2026	0.56	0.60	0.55	0.58	0.58	-2.37%	29,341
May 6, 2026	0.58	0.62	0.57	0.59	0.59	-	61,454
May 5, 2026	0.59	0.60	0.54	0.59	0.59	2.43%	27,074
May 4, 2026	0.54	0.58	0.52	0.58	0.58	8.68%	50,844
Apr 30, 2026	0.51	0.53	0.50	0.53	0.53	6.00%	51,505
Apr 29, 2026	0.50	0.50	0.49	0.50	0.50	1.83%	6,388
Apr 28, 2026	0.50	0.51	0.49	0.49	0.49	-3.73%	13,119
Apr 27, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	6,288
Apr 24, 2026	0.51	0.52	0.49	0.50	0.50	-1.57%	19,617
Apr 23, 2026	0.49	0.52	0.48	0.51	0.51	-1.93%	7,171
Apr 22, 2026	0.51	0.52	0.49	0.52	0.52	1.97%	5,454
Apr 21, 2026	0.50	0.51	0.49	0.51	0.51	-1.93%	8,588
Apr 20, 2026	0.48	0.52	0.48	0.52	0.52	3.60%	7,997
Apr 17, 2026	0.50	0.50	0.48	0.50	0.50	-4.94%	20,263
Apr 16, 2026	0.48	0.53	0.48	0.53	0.53	3.95%	52,325
Apr 15, 2026	0.50	0.53	0.48	0.51	0.51	5.64%	36,005
Apr 14, 2026	0.50	0.51	0.48	0.48	0.48	-4.20%	6,985
Apr 13, 2026	0.48	0.52	0.48	0.50	0.50	1.01%	21,999
Apr 10, 2026	0.48	0.52	0.48	0.50	0.50	3.77%	42,101
Apr 9, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	10,365
Apr 8, 2026	0.44	0.49	0.44	0.48	0.48	8.56%	11,067
Apr 7, 2026	0.45	0.45	0.43	0.44	0.44	-1.33%	2,717
Apr 2, 2026	0.45	0.45	0.42	0.45	0.45	-0.44%	16,200
Apr 1, 2026	0.43	0.46	0.42	0.45	0.45	-3.00%	7,679
Mar 31, 2026	0.43	0.48	0.43	0.47	0.47	1.30%	5,850
Mar 30, 2026	0.44	0.46	0.42	0.46	0.46	-0.86%	8,974
Mar 27, 2026	0.45	0.49	0.44	0.46	0.46	2.65%	23,461
Mar 26, 2026	0.45	0.49	0.45	0.45	0.45	-3.83%	34,820
Mar 25, 2026	0.50	0.50	0.45	0.47	0.47	-2.08%	7,559
Mar 24, 2026	0.51	0.51	0.45	0.48	0.48	2.13%	99,819