Tecnovatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.46	0.46	0.43	0.43	0.43	2.62%	374
Nov 5, 2026	0.44	0.46	0.42	0.42	0.42	-4.55%	4,166
Nov 3, 2026	0.46	0.46	0.40	0.44	0.44	-3.72%	1,861
Nov 2, 2026	0.44	0.46	0.40	0.46	0.46	2.93%	2,823
Oct 30, 2026	0.45	0.45	0.41	0.44	0.44	-1.11%	15,829
Oct 29, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	20
Oct 28, 2026	0.44	0.45	0.38	0.45	0.45	2.51%	40,723
Oct 27, 2026	0.47	0.47	0.42	0.44	0.44	2.33%	1,997
Oct 26, 2026	0.46	0.46	0.43	0.43	0.43	-6.74%	38,315
Oct 23, 2026	0.48	0.48	0.42	0.46	0.46	-3.77%	12,010
Oct 22, 2026	0.49	0.49	0.45	0.48	0.48	0.63%	3,471
Oct 21, 2026	0.49	0.49	0.46	0.48	0.48	-3.85%	8,317
Oct 20, 2026	0.47	0.50	0.47	0.49	0.49	5.33%	25,321
Oct 19, 2026	0.49	0.49	0.46	0.47	0.47	-4.29%	27,852
Oct 16, 2026	0.48	0.49	0.47	0.49	0.49	-1.01%	10,835
Oct 15, 2026	0.46	0.50	0.46	0.50	0.50	1.43%	14,213
Oct 14, 2026	0.49	0.49	0.46	0.49	0.49	-1.61%	12,540
Oct 13, 2026	0.45	0.50	0.45	0.50	0.50	5.53%	24,641
Oct 12, 2026	0.50	0.50	0.45	0.47	0.47	-9.62%	15,307
Oct 9, 2026	0.44	0.53	0.41	0.52	0.52	17.91%	48,368
Oct 8, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	5,988
Oct 7, 2026	0.44	0.44	0.43	0.44	0.44	-0.45%	5,956
Oct 6, 2026	0.44	0.44	0.44	0.44	0.44	4.72%	733
Oct 5, 2026	0.45	0.45	0.42	0.42	0.42	-4.50%	2,565
Oct 2, 2026	0.43	0.45	0.42	0.44	0.44	-1.33%	21,307
Oct 1, 2026	0.45	0.45	0.45	0.45	0.45	-	7,500
Sep 30, 2026	0.44	0.45	0.43	0.45	0.45	-	8,653
Sep 29, 2026	0.46	0.49	0.45	0.45	0.45	-6.05%	18,104
Sep 28, 2026	0.46	0.49	0.45	0.48	0.48	5.27%	2,662
Sep 25, 2026	0.48	0.48	0.46	0.46	0.46	-5.80%	907
Sep 24, 2026	0.47	0.49	0.47	0.48	0.48	7.10%	6,378
Sep 23, 2026	0.49	0.49	0.45	0.45	0.45	-7.58%	63,160
Sep 22, 2026	0.45	0.49	0.45	0.49	0.49	0.62%	5,426
Sep 21, 2026	0.50	0.50	0.40	0.49	0.49	-2.41%	98,306
Sep 18, 2026	0.52	0.52	0.46	0.50	0.50	-0.60%	47,224
Sep 17, 2026	0.52	0.52	0.48	0.50	0.50	-3.10%	48,898
Sep 16, 2026	0.53	0.55	0.49	0.52	0.52	3.20%	29,716
Sep 15, 2026	0.56	0.56	0.50	0.50	0.50	-15.82%	69,047
Sep 14, 2026	0.59	0.59	0.57	0.59	0.59	-	761
Sep 11, 2026	0.59	0.59	0.56	0.59	0.59	-0.34%	15,360
Sep 10, 2026	0.59	0.60	0.56	0.60	0.60	1.36%	9,475
Sep 9, 2026	0.56	0.60	0.56	0.59	0.59	-0.34%	5,382
Sep 8, 2026	0.56	0.59	0.55	0.59	0.59	-1.34%	19,381
Sep 7, 2026	0.55	0.60	0.55	0.60	0.60	1.70%	30,880
Sep 4, 2026	0.55	0.59	0.52	0.59	0.59	6.91%	24,619
Sep 3, 2026	0.55	0.56	0.52	0.55	0.55	-5.50%	54,187
Sep 2, 2026	0.55	0.58	0.54	0.58	0.58	-0.68%	34,001
Sep 1, 2026	0.60	0.60	0.54	0.59	0.59	-1.68%	50,936
Aug 31, 2026	0.63	0.63	0.58	0.60	0.60	-5.99%	20,435
Aug 28, 2026	0.64	0.64	0.60	0.63	0.63	-0.94%	2,953