Tecnovatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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