NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
3.610
-0.050 (-1.37%)
At close: Feb 19, 2026, 4:00 PM EST
3.750
+0.140 (3.88%)
After-hours: Feb 19, 2026, 4:10 PM EST
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.62 | 3.66 | 3.43 | 3.61 | 3.61 | -1.37% | 331,810 |
| Feb 18, 2026 | 3.25 | 3.79 | 3.17 | 3.66 | 3.66 | 13.84% | 677,680 |
| Feb 17, 2026 | 3.58 | 3.59 | 3.13 | 3.22 | 3.22 | -13.34% | 761,266 |
| Feb 13, 2026 | 3.75 | 3.92 | 3.60 | 3.71 | 3.71 | -0.27% | 560,658 |
| Feb 12, 2026 | 4.08 | 4.32 | 3.62 | 3.72 | 3.72 | -7.69% | 694,803 |
| Feb 11, 2026 | 4.33 | 4.47 | 3.96 | 4.03 | 4.03 | -7.14% | 501,386 |
| Feb 10, 2026 | 4.32 | 4.55 | 4.10 | 4.34 | 4.34 | 1.40% | 456,050 |
| Feb 9, 2026 | 4.14 | 4.55 | 4.12 | 4.28 | 4.28 | 1.66% | 367,357 |
| Feb 6, 2026 | 3.83 | 4.31 | 3.76 | 4.21 | 4.21 | 11.82% | 678,100 |
| Feb 5, 2026 | 3.96 | 4.29 | 3.76 | 3.77 | 3.77 | -6.81% | 989,484 |
| Feb 4, 2026 | 4.68 | 4.76 | 4.01 | 4.04 | 4.04 | -13.68% | 558,348 |
| Feb 3, 2026 | 4.72 | 4.76 | 4.33 | 4.68 | 4.68 | - | 659,279 |
| Feb 2, 2026 | 4.10 | 4.78 | 3.65 | 4.68 | 4.68 | 11.16% | 962,552 |
| Jan 30, 2026 | 4.32 | 4.58 | 4.18 | 4.21 | 4.21 | -5.39% | 539,981 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.27 | 4.45 | 4.45 | -8.62% | 942,626 |
| Jan 28, 2026 | 4.93 | 5.07 | 4.53 | 4.87 | 4.87 | 1.88% | 650,104 |
| Jan 27, 2026 | 4.84 | 5.07 | 4.44 | 4.78 | 4.78 | -0.62% | 1,221,275 |
| Jan 26, 2026 | 6.07 | 6.20 | 4.80 | 4.81 | 4.81 | -17.07% | 2,536,130 |
| Jan 23, 2026 | 5.92 | 7.13 | 5.75 | 5.80 | 5.80 | - | 4,800,550 |
| Jan 22, 2026 | 5.61 | 6.35 | 5.55 | 5.80 | 5.80 | 5.45% | 2,335,400 |
| Jan 21, 2026 | 4.67 | 5.98 | 4.67 | 5.50 | 5.50 | 23.46% | 4,361,885 |
| Jan 20, 2026 | 4.80 | 4.89 | 3.86 | 4.46 | 4.46 | -2.94% | 1,949,880 |
| Jan 16, 2026 | 3.65 | 5.00 | 3.63 | 4.59 | 4.59 | 33.82% | 5,262,511 |
| Jan 15, 2026 | 3.74 | 3.80 | 3.40 | 3.43 | 3.43 | -7.30% | 191,740 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.57 | 3.70 | 3.70 | -7.96% | 578,211 |
| Jan 13, 2026 | 4.14 | 4.20 | 3.73 | 4.02 | 4.02 | 1.77% | 682,661 |
| Jan 12, 2026 | 3.56 | 3.99 | 3.53 | 3.95 | 3.95 | 9.42% | 500,993 |
| Jan 9, 2026 | 3.65 | 3.73 | 3.38 | 3.61 | 3.61 | 2.85% | 491,959 |
| Jan 8, 2026 | 3.56 | 3.67 | 3.45 | 3.51 | 3.51 | -1.40% | 209,014 |
| Jan 7, 2026 | 3.48 | 3.64 | 3.45 | 3.56 | 3.56 | 3.19% | 116,295 |
| Jan 6, 2026 | 3.67 | 3.71 | 3.41 | 3.45 | 3.45 | -5.99% | 284,233 |
| Jan 5, 2026 | 3.39 | 3.70 | 3.34 | 3.67 | 3.67 | 11.55% | 303,983 |
| Jan 2, 2026 | 3.05 | 3.40 | 3.05 | 3.29 | 3.29 | 8.22% | 158,307 |
| Dec 31, 2025 | 3.11 | 3.19 | 2.86 | 3.04 | 3.04 | -0.33% | 454,910 |
| Dec 30, 2025 | 3.01 | 3.24 | 3.01 | 3.05 | 3.05 | 0.66% | 181,958 |
| Dec 29, 2025 | 2.92 | 3.14 | 2.87 | 3.03 | 3.03 | 2.02% | 105,770 |
| Dec 26, 2025 | 3.14 | 3.20 | 2.94 | 2.97 | 2.97 | -6.01% | 238,094 |
| Dec 24, 2025 | 3.22 | 3.39 | 3.10 | 3.16 | 3.16 | -2.17% | 141,566 |
| Dec 23, 2025 | 3.37 | 3.52 | 3.17 | 3.23 | 3.23 | -3.87% | 221,800 |
| Dec 22, 2025 | 3.26 | 3.37 | 3.24 | 3.36 | 3.36 | 3.38% | 148,631 |
| Dec 19, 2025 | 3.52 | 3.62 | 3.19 | 3.25 | 3.25 | -6.61% | 263,563 |
| Dec 18, 2025 | 3.51 | 3.55 | 3.42 | 3.48 | 3.48 | 0.87% | 122,547 |
| Dec 17, 2025 | 3.45 | 3.52 | 3.41 | 3.45 | 3.45 | -0.58% | 141,354 |
| Dec 16, 2025 | 3.65 | 3.72 | 3.37 | 3.47 | 3.47 | -3.61% | 222,223 |
| Dec 15, 2025 | 3.69 | 3.83 | 3.60 | 3.60 | 3.60 | -2.17% | 281,876 |
| Dec 12, 2025 | 3.83 | 3.90 | 3.67 | 3.68 | 3.68 | -3.41% | 178,580 |
| Dec 11, 2025 | 3.78 | 3.93 | 3.73 | 3.81 | 3.81 | 0.79% | 181,032 |
| Dec 10, 2025 | 3.75 | 3.92 | 3.70 | 3.78 | 3.78 | 0.80% | 152,023 |
| Dec 9, 2025 | 3.49 | 3.83 | 3.49 | 3.75 | 3.75 | 7.76% | 210,054 |
| Dec 8, 2025 | 3.78 | 3.91 | 3.35 | 3.48 | 3.48 | -6.45% | 271,598 |