NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
6.06
+0.17 (2.89%)
At close: Oct 9, 2025, 4:00 PM EDT
6.06
0.00 (0.00%)
After-hours: Oct 9, 2025, 7:55 PM EDT
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.99 | 6.19 | 5.78 | 6.06 | 6.06 | 2.89% | 447,078 |
| Oct 8, 2025 | 5.80 | 6.15 | 5.61 | 5.89 | 5.89 | 2.97% | 557,241 |
| Oct 7, 2025 | 5.33 | 5.73 | 5.16 | 5.72 | 5.72 | 9.58% | 719,478 |
| Oct 6, 2025 | 4.87 | 5.33 | 4.85 | 5.22 | 5.22 | 7.19% | 371,276 |
| Oct 3, 2025 | 4.85 | 4.87 | 4.65 | 4.87 | 4.87 | 0.21% | 147,310 |
| Oct 2, 2025 | 4.92 | 5.00 | 4.76 | 4.86 | 4.86 | 0.62% | 246,115 |
| Oct 1, 2025 | 4.51 | 5.05 | 4.48 | 4.83 | 4.83 | 8.30% | 362,301 |
| Sep 30, 2025 | 4.67 | 4.84 | 4.21 | 4.46 | 4.46 | -1.98% | 326,199 |
| Sep 29, 2025 | 4.61 | 4.92 | 4.53 | 4.55 | 4.55 | 0.89% | 148,953 |
| Sep 26, 2025 | 5.00 | 5.10 | 4.40 | 4.51 | 4.51 | -9.44% | 182,723 |
| Sep 25, 2025 | 5.55 | 5.57 | 4.96 | 4.98 | 4.98 | -10.27% | 269,231 |
| Sep 24, 2025 | 5.47 | 5.58 | 5.13 | 5.55 | 5.55 | 1.46% | 239,471 |
| Sep 23, 2025 | 5.57 | 5.58 | 5.35 | 5.47 | 5.47 | 0.18% | 230,382 |
| Sep 22, 2025 | 5.71 | 5.73 | 5.30 | 5.46 | 5.46 | -4.38% | 343,191 |
| Sep 19, 2025 | 5.26 | 5.79 | 5.23 | 5.71 | 5.71 | 9.60% | 672,515 |
| Sep 18, 2025 | 5.10 | 5.25 | 5.01 | 5.21 | 5.21 | 4.62% | 757,520 |
| Sep 17, 2025 | 5.10 | 5.15 | 4.93 | 4.98 | 4.98 | -0.99% | 208,677 |
| Sep 16, 2025 | 5.25 | 5.29 | 4.85 | 5.03 | 5.03 | -3.27% | 288,303 |
| Sep 15, 2025 | 5.13 | 5.41 | 5.05 | 5.20 | 5.20 | 6.78% | 568,676 |
| Sep 12, 2025 | 4.93 | 5.10 | 4.76 | 4.87 | 4.87 | -1.02% | 313,702 |
| Sep 11, 2025 | 4.63 | 5.03 | 4.62 | 4.92 | 4.92 | 9.09% | 687,971 |
| Sep 10, 2025 | 4.15 | 4.55 | 4.01 | 4.51 | 4.51 | 7.89% | 599,974 |
| Sep 9, 2025 | 3.90 | 4.37 | 3.90 | 4.18 | 4.18 | 7.73% | 334,504 |
| Sep 8, 2025 | 3.86 | 3.97 | 3.67 | 3.88 | 3.88 | 2.92% | 269,529 |
| Sep 5, 2025 | 3.52 | 3.78 | 3.46 | 3.77 | 3.77 | 7.71% | 140,474 |
| Sep 4, 2025 | 3.56 | 3.62 | 3.40 | 3.50 | 3.50 | -1.69% | 135,360 |
| Sep 3, 2025 | 3.60 | 3.86 | 3.50 | 3.56 | 3.56 | 1.14% | 114,565 |
| Sep 2, 2025 | 3.45 | 3.63 | 3.43 | 3.52 | 3.52 | -1.95% | 246,301 |
| Aug 29, 2025 | 3.53 | 3.67 | 3.40 | 3.59 | 3.59 | 0.56% | 93,278 |
| Aug 28, 2025 | 3.49 | 3.68 | 3.40 | 3.57 | 3.57 | 2.00% | 104,584 |
| Aug 27, 2025 | 3.77 | 3.89 | 3.46 | 3.50 | 3.50 | -7.16% | 161,324 |
| Aug 26, 2025 | 3.63 | 3.88 | 3.53 | 3.77 | 3.77 | 4.14% | 139,276 |
| Aug 25, 2025 | 3.88 | 4.16 | 3.60 | 3.62 | 3.62 | -5.73% | 147,948 |
| Aug 22, 2025 | 3.55 | 3.86 | 3.51 | 3.84 | 3.84 | 6.67% | 90,785 |
| Aug 21, 2025 | 3.61 | 3.78 | 3.54 | 3.60 | 3.60 | -2.96% | 116,805 |
| Aug 20, 2025 | 3.85 | 3.97 | 3.66 | 3.71 | 3.71 | -5.60% | 216,040 |
| Aug 19, 2025 | 3.93 | 4.06 | 3.81 | 3.93 | 3.93 | - | 83,665 |
| Aug 18, 2025 | 4.34 | 4.39 | 3.76 | 3.93 | 3.93 | -6.87% | 234,884 |
| Aug 15, 2025 | 3.77 | 4.37 | 3.70 | 4.22 | 4.22 | 15.93% | 419,299 |
| Aug 14, 2025 | 4.08 | 4.25 | 3.55 | 3.64 | 3.64 | -11.00% | 307,546 |
| Aug 13, 2025 | 4.73 | 4.88 | 4.03 | 4.09 | 4.09 | -13.35% | 268,822 |
| Aug 12, 2025 | 5.02 | 5.11 | 4.70 | 4.72 | 4.72 | -2.68% | 145,221 |
| Aug 11, 2025 | 4.94 | 5.20 | 4.41 | 4.85 | 4.85 | -1.42% | 174,485 |
| Aug 8, 2025 | 5.28 | 5.38 | 4.92 | 4.92 | 4.92 | -6.82% | 128,049 |
| Aug 7, 2025 | 5.15 | 5.30 | 5.05 | 5.28 | 5.28 | 4.55% | 168,703 |
| Aug 6, 2025 | 5.06 | 5.35 | 4.99 | 5.05 | 5.05 | -0.39% | 150,281 |
| Aug 5, 2025 | 4.86 | 5.13 | 4.86 | 5.07 | 5.07 | 4.32% | 123,028 |
| Aug 4, 2025 | 5.10 | 5.19 | 4.72 | 4.86 | 4.86 | -2.99% | 280,859 |
| Aug 1, 2025 | 4.70 | 5.04 | 4.55 | 5.01 | 5.01 | 5.70% | 122,974 |
| Jul 31, 2025 | 4.83 | 5.05 | 4.71 | 4.74 | 4.74 | -2.07% | 104,376 |