NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
2.130
-0.030 (-1.39%)
At close: Oct 22, 2026, 4:00 PM EDT
2.140
+0.010 (0.47%)
Pre-market: Oct 23, 2026, 4:45 AM EDT
NeoVolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.11 | 2.17 | 2.06 | 2.13 | 2.13 | -1.39% | 1,095,335 |
| Oct 21, 2026 | 2.15 | 2.18 | 2.06 | 2.16 | 2.16 | 4.35% | 949,209 |
| Oct 20, 2026 | 2.14 | 2.24 | 2.04 | 2.07 | 2.07 | -3.94% | 1,208,489 |
| Oct 19, 2026 | 2.32 | 2.35 | 2.12 | 2.16 | 2.16 | -1.37% | 709,419 |
| Oct 16, 2026 | 2.42 | 2.42 | 2.18 | 2.19 | 2.19 | -10.08% | 927,568 |
| Oct 15, 2026 | 2.38 | 2.46 | 2.22 | 2.43 | 2.43 | 7.05% | 1,254,459 |
| Oct 14, 2026 | 2.50 | 2.54 | 2.25 | 2.27 | 2.27 | -7.72% | 1,355,502 |
| Oct 13, 2026 | 2.47 | 2.51 | 2.44 | 2.46 | 2.46 | -2.38% | 729,818 |
| Oct 12, 2026 | 2.61 | 2.61 | 2.50 | 2.52 | 2.52 | -3.45% | 776,102 |
| Oct 9, 2026 | 2.65 | 2.65 | 2.49 | 2.61 | 2.61 | 0.38% | 1,180,451 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.53 | 2.60 | 2.60 | -6.81% | 1,042,982 |
| Oct 7, 2026 | 2.73 | 2.83 | 2.69 | 2.79 | 2.79 | -2.11% | 1,022,713 |
| Oct 6, 2026 | 2.97 | 3.03 | 2.83 | 2.85 | 2.85 | -3.72% | 969,064 |
| Oct 5, 2026 | 3.07 | 3.10 | 2.90 | 2.96 | 2.96 | -2.95% | 1,457,628 |
| Oct 2, 2026 | 2.58 | 3.08 | 2.55 | 3.05 | 3.05 | 21.03% | 2,989,294 |
| Oct 1, 2026 | 2.60 | 2.62 | 2.46 | 2.52 | 2.52 | -3.08% | 1,050,213 |
| Sep 30, 2026 | 2.57 | 2.66 | 2.47 | 2.60 | 2.60 | 2.36% | 1,614,105 |
| Sep 29, 2026 | 2.29 | 2.58 | 2.29 | 2.54 | 2.54 | 11.40% | 2,259,266 |
| Sep 28, 2026 | 2.20 | 2.31 | 2.12 | 2.28 | 2.28 | 4.11% | 1,427,192 |
| Sep 25, 2026 | 2.39 | 2.43 | 2.14 | 2.19 | 2.19 | -8.56% | 2,414,616 |
| Sep 24, 2026 | 2.65 | 2.70 | 2.27 | 2.40 | 2.40 | -24.45% | 4,588,007 |
| Sep 23, 2026 | 3.40 | 3.44 | 3.15 | 3.17 | 3.17 | -5.65% | 2,852,028 |
| Sep 22, 2026 | 3.41 | 3.51 | 3.32 | 3.36 | 3.36 | -1.18% | 952,006 |
| Sep 21, 2026 | 3.44 | 3.63 | 3.36 | 3.40 | 3.40 | -0.29% | 1,041,303 |
| Sep 18, 2026 | 3.50 | 3.60 | 3.39 | 3.41 | 3.41 | -2.29% | 1,453,399 |
| Sep 17, 2026 | 3.58 | 3.64 | 3.45 | 3.49 | 3.49 | 5.44% | 1,068,710 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.19 | 3.31 | 3.31 | 0.30% | 999,324 |
| Sep 15, 2026 | 3.52 | 3.57 | 3.25 | 3.30 | 3.30 | -7.56% | 1,406,226 |
| Sep 14, 2026 | 3.53 | 3.65 | 3.42 | 3.57 | 3.57 | -2.99% | 1,192,242 |
| Sep 11, 2026 | 3.76 | 3.82 | 3.61 | 3.68 | 3.68 | 0.27% | 593,844 |
| Sep 10, 2026 | 3.85 | 3.92 | 3.65 | 3.67 | 3.67 | -6.14% | 871,932 |
| Sep 9, 2026 | 3.84 | 4.09 | 3.84 | 3.91 | 3.91 | -0.26% | 1,277,630 |
| Sep 8, 2026 | 3.86 | 4.08 | 3.80 | 3.92 | 3.92 | 1.55% | 1,249,893 |
| Sep 4, 2026 | 3.83 | 3.88 | 3.68 | 3.86 | 3.86 | 1.05% | 976,840 |
| Sep 3, 2026 | 3.77 | 3.93 | 3.60 | 3.82 | 3.82 | 1.06% | 1,329,103 |
| Sep 2, 2026 | 3.66 | 3.85 | 3.55 | 3.78 | 3.78 | 3.56% | 1,553,402 |
| Sep 1, 2026 | 4.21 | 4.30 | 3.62 | 3.65 | 3.65 | -13.92% | 3,679,837 |
| Aug 31, 2026 | 3.85 | 4.35 | 3.82 | 4.24 | 4.24 | 26.95% | 10,220,981 |
| Aug 28, 2026 | 3.55 | 3.58 | 3.33 | 3.34 | 3.34 | -5.92% | 452,663 |
| Aug 27, 2026 | 3.53 | 3.69 | 3.46 | 3.55 | 3.55 | 2.01% | 988,390 |
| Aug 26, 2026 | 3.39 | 3.57 | 3.32 | 3.48 | 3.48 | 2.65% | 883,061 |
| Aug 25, 2026 | 3.19 | 3.51 | 3.17 | 3.39 | 3.39 | 8.65% | 1,382,215 |
| Aug 24, 2026 | 3.33 | 3.33 | 3.06 | 3.12 | 3.12 | -6.59% | 813,610 |
| Aug 21, 2026 | 3.46 | 3.58 | 3.29 | 3.34 | 3.34 | -2.91% | 1,058,791 |
| Aug 20, 2026 | 3.26 | 3.44 | 2.95 | 3.44 | 3.44 | 2.99% | 1,743,618 |
| Aug 19, 2026 | 3.44 | 3.48 | 3.22 | 3.34 | 3.34 | -2.48% | 1,019,765 |
| Aug 18, 2026 | 3.54 | 3.59 | 3.29 | 3.43 | 3.43 | -5.91% | 1,452,703 |
| Aug 17, 2026 | 3.61 | 3.75 | 3.49 | 3.64 | 3.64 | 0.28% | 1,577,367 |
| Aug 14, 2026 | 3.47 | 3.69 | 3.38 | 3.63 | 3.63 | 5.52% | 1,565,700 |
| Aug 13, 2026 | 3.35 | 3.66 | 3.35 | 3.44 | 3.44 | 2.99% | 2,256,806 |