NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
3.680
-0.130 (-3.41%)
At close: Dec 12, 2025, 4:00 PM EST
3.710
+0.030 (0.82%)
After-hours: Dec 12, 2025, 5:37 PM EST
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 3.83 | 3.90 | 3.67 | 3.68 | 3.68 | -3.41% | 172,939 |
| Dec 11, 2025 | 3.78 | 3.93 | 3.73 | 3.81 | 3.81 | 0.79% | 179,686 |
| 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 |
| Dec 5, 2025 | 3.84 | 3.94 | 3.58 | 3.72 | 3.72 | -3.88% | 394,883 |
| Dec 4, 2025 | 4.14 | 4.20 | 3.81 | 3.87 | 3.87 | -6.75% | 187,497 |
| Dec 3, 2025 | 3.86 | 4.20 | 3.86 | 4.15 | 4.15 | 7.79% | 172,321 |
| Dec 2, 2025 | 3.85 | 4.12 | 3.85 | 3.85 | 3.85 | -0.52% | 129,788 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.86 | 3.87 | 3.87 | -4.68% | 111,722 |
| Nov 28, 2025 | 3.95 | 4.10 | 3.94 | 4.06 | 4.06 | 2.27% | 88,128 |
| Nov 26, 2025 | 3.63 | 4.05 | 3.63 | 3.97 | 3.97 | 9.07% | 252,955 |
| Nov 25, 2025 | 3.92 | 4.00 | 3.56 | 3.64 | 3.64 | -6.67% | 325,015 |
| Nov 24, 2025 | 4.32 | 4.50 | 3.86 | 3.90 | 3.90 | -9.51% | 309,683 |
| Nov 21, 2025 | 4.52 | 4.56 | 4.18 | 4.31 | 4.31 | -4.01% | 209,521 |
| Nov 20, 2025 | 5.17 | 5.30 | 4.41 | 4.49 | 4.49 | -12.98% | 277,775 |
| Nov 19, 2025 | 4.87 | 5.25 | 4.87 | 5.16 | 5.16 | 5.74% | 287,392 |
| Nov 18, 2025 | 4.98 | 5.08 | 4.72 | 4.88 | 4.88 | -3.37% | 215,904 |
| Nov 17, 2025 | 4.80 | 5.09 | 4.69 | 5.05 | 5.05 | 4.12% | 263,020 |
| Nov 14, 2025 | 4.99 | 5.18 | 4.77 | 4.85 | 4.85 | -3.19% | 433,737 |
| Nov 13, 2025 | 4.95 | 5.05 | 4.72 | 5.01 | 5.01 | 2.45% | 382,355 |
| Nov 12, 2025 | 4.87 | 4.95 | 4.64 | 4.89 | 4.89 | 2.09% | 282,613 |
| Nov 11, 2025 | 4.35 | 4.86 | 4.26 | 4.79 | 4.79 | 14.05% | 649,818 |
| Nov 10, 2025 | 4.24 | 4.39 | 4.12 | 4.20 | 4.20 | -0.94% | 246,581 |
| Nov 7, 2025 | 4.04 | 4.32 | 3.96 | 4.24 | 4.24 | 5.21% | 303,997 |
| Nov 6, 2025 | 4.16 | 4.22 | 3.92 | 4.03 | 4.03 | -3.12% | 389,284 |
| Nov 5, 2025 | 4.15 | 4.29 | 4.08 | 4.16 | 4.16 | 4.52% | 287,327 |
| Nov 4, 2025 | 4.49 | 4.58 | 3.93 | 3.98 | 3.98 | -12.33% | 464,509 |
| Nov 3, 2025 | 4.41 | 4.60 | 4.14 | 4.54 | 4.54 | 3.18% | 789,470 |
| Oct 31, 2025 | 4.17 | 4.47 | 4.13 | 4.40 | 4.40 | 9.18% | 345,541 |
| Oct 30, 2025 | 4.11 | 4.37 | 3.94 | 4.03 | 4.03 | -2.66% | 188,482 |
| Oct 29, 2025 | 4.18 | 4.43 | 4.05 | 4.14 | 4.14 | -1.19% | 594,179 |
| Oct 28, 2025 | 4.05 | 4.47 | 4.05 | 4.19 | 4.19 | 3.71% | 236,211 |
| Oct 27, 2025 | 4.23 | 4.34 | 4.00 | 4.04 | 4.04 | -3.58% | 184,299 |
| Oct 24, 2025 | 4.19 | 4.33 | 4.13 | 4.19 | 4.19 | - | 246,943 |
| Oct 23, 2025 | 4.49 | 4.49 | 3.87 | 4.19 | 4.19 | 4.75% | 691,748 |
| Oct 22, 2025 | 4.09 | 4.26 | 3.83 | 4.00 | 4.00 | -3.38% | 485,673 |
| Oct 21, 2025 | 4.23 | 4.37 | 4.06 | 4.14 | 4.14 | -2.59% | 253,112 |
| Oct 20, 2025 | 4.40 | 4.58 | 4.22 | 4.25 | 4.25 | -1.85% | 218,242 |
| Oct 17, 2025 | 4.32 | 4.42 | 4.16 | 4.33 | 4.33 | 0.46% | 207,043 |
| Oct 16, 2025 | 5.01 | 5.24 | 4.25 | 4.31 | 4.31 | -13.63% | 462,215 |
| Oct 15, 2025 | 5.66 | 5.88 | 4.92 | 4.99 | 4.99 | -9.44% | 388,953 |
| Oct 14, 2025 | 5.38 | 5.59 | 5.11 | 5.51 | 5.51 | 2.61% | 384,302 |
| Oct 13, 2025 | 5.50 | 5.74 | 5.32 | 5.37 | 5.37 | -1.10% | 295,970 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.30 | 5.43 | 5.43 | -10.40% | 387,278 |
| Oct 9, 2025 | 5.99 | 6.19 | 5.78 | 6.06 | 6.06 | 2.89% | 458,415 |
| 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 |