Tecnovatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.63	0.64	0.59	0.64	0.64	0.95%	23,126
Aug 26, 2026	0.62	0.64	0.58	0.63	0.63	1.93%	13,418
Aug 25, 2026	0.58	0.63	0.58	0.62	0.62	-1.27%	2,687
Aug 24, 2026	0.67	0.67	0.58	0.63	0.63	3.28%	76,084
Aug 21, 2026	0.63	0.63	0.57	0.61	0.61	-7.29%	10,515
Aug 20, 2026	0.59	0.66	0.55	0.66	0.66	-0.30%	33,007
Aug 19, 2026	0.60	0.66	0.55	0.66	0.66	10.00%	12,000
Aug 18, 2026	0.60	0.60	0.60	0.60	0.60	4.53%	10,665
Aug 17, 2026	0.55	0.66	0.55	0.57	0.57	4.36%	36,816
Aug 14, 2026	0.55	0.55	0.55	0.55	0.55	-	3,330
Aug 13, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	4,026
Aug 12, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	2
Aug 11, 2026	0.51	0.52	0.48	0.50	0.50	-7.75%	6,249
Aug 10, 2026	0.54	0.54	0.54	0.54	0.54	-	987
Aug 7, 2026	0.55	0.55	0.50	0.54	0.54	-1.45%	3,852
Aug 6, 2026	0.52	0.55	0.52	0.55	0.55	6.59%	3,630
Aug 5, 2026	0.55	0.55	0.50	0.52	0.52	-6.18%	6,160
Aug 4, 2026	0.50	0.55	0.50	0.55	0.55	-	620
Aug 3, 2026	0.53	0.55	0.50	0.55	0.55	4.17%	5,138
Jul 31, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	958