NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
3.870
+0.160 (4.31%)
At close: Mar 11, 2026, 4:00 PM EDT
4.010
+0.140 (3.62%)
After-hours: Mar 11, 2026, 7:59 PM EDT
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.73 | 4.07 | 3.66 | 3.87 | 3.87 | 4.31% | 797,344 |
| Mar 10, 2026 | 3.66 | 4.00 | 3.66 | 3.71 | 3.71 | 2.20% | 585,975 |
| Mar 9, 2026 | 3.48 | 3.70 | 3.40 | 3.63 | 3.63 | 6.14% | 397,023 |
| Mar 6, 2026 | 3.11 | 3.60 | 3.11 | 3.42 | 3.42 | 4.59% | 1,025,046 |
| Mar 5, 2026 | 3.38 | 3.44 | 3.20 | 3.27 | 3.27 | -2.68% | 180,029 |
| Mar 4, 2026 | 3.30 | 3.43 | 3.23 | 3.36 | 3.36 | 2.75% | 195,926 |
| Mar 3, 2026 | 3.26 | 3.38 | 3.08 | 3.27 | 3.27 | -5.49% | 369,759 |
| Mar 2, 2026 | 2.94 | 3.48 | 2.81 | 3.46 | 3.46 | 19.72% | 1,611,849 |
| Feb 27, 2026 | 3.04 | 3.08 | 2.88 | 2.89 | 2.89 | -4.93% | 1,386,533 |
| Feb 26, 2026 | 3.36 | 3.50 | 3.03 | 3.04 | 3.04 | -8.98% | 530,317 |
| Feb 25, 2026 | 3.41 | 3.53 | 3.27 | 3.34 | 3.34 | 1.21% | 301,484 |
| Feb 24, 2026 | 3.54 | 3.58 | 3.25 | 3.30 | 3.30 | -6.78% | 518,624 |
| Feb 23, 2026 | 3.75 | 3.95 | 3.51 | 3.54 | 3.54 | -3.54% | 565,800 |
| Feb 20, 2026 | 3.60 | 3.89 | 3.47 | 3.67 | 3.67 | 1.66% | 298,117 |
| 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% | 678,756 |
| Feb 17, 2026 | 3.58 | 3.59 | 3.13 | 3.22 | 3.22 | -13.34% | 766,593 |
| Feb 13, 2026 | 3.75 | 3.92 | 3.60 | 3.71 | 3.71 | -0.27% | 563,718 |
| Feb 12, 2026 | 4.08 | 4.32 | 3.62 | 3.72 | 3.72 | -7.69% | 694,815 |
| Feb 11, 2026 | 4.33 | 4.47 | 3.96 | 4.03 | 4.03 | -7.14% | 501,403 |
| Feb 10, 2026 | 4.32 | 4.55 | 4.10 | 4.34 | 4.34 | 1.40% | 456,099 |
| Feb 9, 2026 | 4.14 | 4.55 | 4.12 | 4.28 | 4.28 | 1.66% | 373,574 |
| Feb 6, 2026 | 3.83 | 4.31 | 3.76 | 4.21 | 4.21 | 11.82% | 679,139 |
| Feb 5, 2026 | 3.96 | 4.29 | 3.76 | 3.77 | 3.77 | -6.81% | 999,940 |
| Feb 4, 2026 | 4.68 | 4.76 | 4.01 | 4.04 | 4.04 | -13.68% | 562,582 |
| Feb 3, 2026 | 4.72 | 4.76 | 4.33 | 4.68 | 4.68 | - | 661,037 |
| Feb 2, 2026 | 4.10 | 4.78 | 3.65 | 4.68 | 4.68 | 11.16% | 965,695 |
| Jan 30, 2026 | 4.32 | 4.58 | 4.18 | 4.21 | 4.21 | -5.39% | 540,721 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.27 | 4.45 | 4.45 | -8.62% | 944,811 |
| Jan 28, 2026 | 4.93 | 5.07 | 4.53 | 4.87 | 4.87 | 1.88% | 653,054 |
| Jan 27, 2026 | 4.84 | 5.07 | 4.44 | 4.78 | 4.78 | -0.62% | 1,227,985 |
| Jan 26, 2026 | 6.07 | 6.20 | 4.80 | 4.81 | 4.81 | -17.07% | 2,555,880 |
| Jan 23, 2026 | 5.92 | 7.13 | 5.75 | 5.80 | 5.80 | - | 4,833,594 |
| Jan 22, 2026 | 5.61 | 6.35 | 5.55 | 5.80 | 5.80 | 5.45% | 2,360,695 |
| Jan 21, 2026 | 4.67 | 5.98 | 4.67 | 5.50 | 5.50 | 23.46% | 4,373,967 |
| Jan 20, 2026 | 4.80 | 4.89 | 3.86 | 4.46 | 4.46 | -2.94% | 1,968,769 |
| Jan 16, 2026 | 3.65 | 5.00 | 3.63 | 4.59 | 4.59 | 33.82% | 5,370,527 |
| Jan 15, 2026 | 3.74 | 3.80 | 3.40 | 3.43 | 3.43 | -7.30% | 195,958 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.57 | 3.70 | 3.70 | -7.96% | 584,907 |
| Jan 13, 2026 | 4.14 | 4.20 | 3.73 | 4.02 | 4.02 | 1.77% | 689,036 |
| Jan 12, 2026 | 3.56 | 3.99 | 3.53 | 3.95 | 3.95 | 9.42% | 522,712 |
| Jan 9, 2026 | 3.65 | 3.73 | 3.38 | 3.61 | 3.61 | 2.85% | 510,364 |
| Jan 8, 2026 | 3.56 | 3.67 | 3.45 | 3.51 | 3.51 | -1.40% | 209,125 |
| Jan 7, 2026 | 3.48 | 3.64 | 3.45 | 3.56 | 3.56 | 3.19% | 116,582 |
| Jan 6, 2026 | 3.67 | 3.71 | 3.41 | 3.45 | 3.45 | -5.99% | 285,477 |
| Jan 5, 2026 | 3.39 | 3.70 | 3.34 | 3.67 | 3.67 | 11.55% | 320,097 |
| Jan 2, 2026 | 3.05 | 3.40 | 3.05 | 3.29 | 3.29 | 8.22% | 158,418 |
| Dec 31, 2025 | 3.11 | 3.19 | 2.86 | 3.04 | 3.04 | -0.33% | 455,005 |
| Dec 30, 2025 | 3.01 | 3.24 | 3.01 | 3.05 | 3.05 | 0.66% | 182,013 |
| Dec 29, 2025 | 2.92 | 3.14 | 2.87 | 3.03 | 3.03 | 2.02% | 105,996 |