Tecnovatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.54	0.56	0.46	0.47	0.47	-12.96%	95,754
Mar 20, 2026	0.48	0.56	0.48	0.54	0.54	15.88%	121,617
Mar 19, 2026	0.52	0.57	0.46	0.47	0.47	-8.63%	110,216
Mar 18, 2026	0.51	0.56	0.49	0.51	0.51	0.99%	98,811
Mar 17, 2026	0.53	0.53	0.49	0.51	0.51	-5.61%	27,405
Mar 16, 2026	0.53	0.54	0.49	0.54	0.54	0.94%	12,809
Mar 13, 2026	0.49	0.53	0.45	0.53	0.53	7.72%	209,565
Mar 12, 2026	0.58	0.80	0.46	0.49	0.49	-21.28%	1,488,222
Mar 11, 2026	0.65	0.69	0.58	0.63	0.63	-2.34%	52,685
Mar 10, 2026	0.53	0.72	0.48	0.64	0.64	21.90%	302,484
Mar 9, 2026	0.52	0.56	0.49	0.53	0.53	-4.55%	36,149
Mar 6, 2026	0.58	0.58	0.48	0.55	0.55	-5.17%	118,659
Mar 5, 2026	0.50	0.60	0.48	0.58	0.58	16.00%	276,709
Mar 4, 2026	0.50	0.50	0.48	0.50	0.50	-	3,951
Mar 3, 2026	0.52	0.52	0.47	0.50	0.50	-	14,342
Mar 2, 2026	0.46	0.50	0.43	0.50	0.50	2.04%	122,599
Feb 27, 2026	0.52	0.52	0.45	0.49	0.49	-4.85%	28,401
Feb 26, 2026	0.39	0.52	0.39	0.52	0.52	30.71%	438,770
Feb 25, 2026	0.37	0.39	0.37	0.39	0.39	1.55%	24,127
Feb 24, 2026	0.38	0.39	0.38	0.39	0.39	2.11%	1,257
Feb 23, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	903
Feb 20, 2026	0.38	0.39	0.35	0.37	0.37	-4.64%	23,858
Feb 19, 2026	0.40	0.40	0.36	0.39	0.39	-3.00%	23,762
Feb 18, 2026	0.37	0.41	0.33	0.40	0.40	8.11%	21,738
Feb 17, 2026	0.35	0.37	0.33	0.37	0.37	1.65%	12,757
Feb 16, 2026	0.38	0.38	0.33	0.36	0.36	-5.21%	49,906
Feb 13, 2026	0.41	0.41	0.36	0.38	0.38	-9.43%	98,668
Feb 12, 2026	0.41	0.42	0.41	0.42	0.42	3.92%	58,463
Feb 11, 2026	0.41	0.41	0.38	0.41	0.41	-1.45%	49,309
Feb 10, 2026	0.37	0.42	0.37	0.41	0.41	1.97%	18,933
Feb 9, 2026	0.36	0.41	0.36	0.41	0.41	0.50%	27,789
Feb 6, 2026	0.39	0.40	0.35	0.40	0.40	3.06%	32,930
Feb 5, 2026	0.37	0.40	0.34	0.39	0.39	7.10%	77,111
Feb 4, 2026	0.31	0.37	0.31	0.37	0.37	15.82%	99,364
Feb 3, 2026	0.31	0.32	0.30	0.32	0.32	-0.63%	5,283