NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
2.110
-0.020 (-0.94%)
Jul 31, 2026, 4:00 PM EDT - Market closed
NeoVolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.19 | 2.19 | 2.07 | 2.11 | 2.11 | -0.94% | 485,349 |
| Jul 30, 2026 | 1.98 | 2.15 | 1.97 | 2.13 | 2.13 | 8.12% | 952,112 |
| Jul 29, 2026 | 2.10 | 2.10 | 1.94 | 1.97 | 1.97 | -1.99% | 988,953 |
| Jul 28, 2026 | 2.15 | 2.16 | 1.95 | 2.01 | 2.01 | -7.80% | 1,669,703 |
| Jul 27, 2026 | 2.20 | 2.25 | 2.11 | 2.18 | 2.18 | 1.40% | 621,568 |
| Jul 24, 2026 | 2.25 | 2.33 | 2.14 | 2.15 | 2.15 | -4.02% | 900,222 |
| Jul 23, 2026 | 2.30 | 2.39 | 2.23 | 2.24 | 2.24 | -4.88% | 756,041 |
| Jul 22, 2026 | 2.29 | 2.45 | 2.28 | 2.36 | 2.36 | 1.95% | 1,004,935 |
| Jul 21, 2026 | 2.29 | 2.34 | 2.24 | 2.31 | 2.31 | 2.21% | 868,016 |
| Jul 20, 2026 | 2.14 | 2.31 | 2.11 | 2.26 | 2.26 | 7.11% | 1,068,456 |
| Jul 17, 2026 | 2.06 | 2.18 | 2.03 | 2.11 | 2.11 | -0.47% | 1,053,658 |
| Jul 16, 2026 | 2.23 | 2.24 | 2.10 | 2.12 | 2.12 | -7.02% | 1,151,278 |
| Jul 15, 2026 | 2.24 | 2.28 | 2.14 | 2.28 | 2.28 | 1.79% | 1,117,307 |
| Jul 14, 2026 | 2.27 | 2.36 | 2.21 | 2.24 | 2.24 | 0.90% | 633,209 |
| Jul 13, 2026 | 2.32 | 2.40 | 2.16 | 2.22 | 2.22 | -5.53% | 1,196,091 |
| Jul 10, 2026 | 2.45 | 2.49 | 2.31 | 2.35 | 2.35 | -4.08% | 1,009,809 |
| Jul 9, 2026 | 2.46 | 2.58 | 2.40 | 2.45 | 2.45 | -0.41% | 1,214,208 |
| Jul 8, 2026 | 2.36 | 2.50 | 2.28 | 2.46 | 2.46 | 2.07% | 1,427,242 |
| Jul 7, 2026 | 2.63 | 2.73 | 2.40 | 2.41 | 2.41 | -11.40% | 2,133,000 |
| Jul 6, 2026 | 2.52 | 2.77 | 2.46 | 2.72 | 2.72 | 9.24% | 2,394,213 |
| Jul 2, 2026 | 2.80 | 2.90 | 2.44 | 2.49 | 2.49 | -10.43% | 2,273,036 |
| Jul 1, 2026 | 2.93 | 3.06 | 2.67 | 2.78 | 2.78 | -11.75% | 4,536,793 |
| Jun 30, 2026 | 2.41 | 3.28 | 2.38 | 3.15 | 3.15 | 34.04% | 9,186,677 |
| Jun 29, 2026 | 2.15 | 2.46 | 2.11 | 2.35 | 2.35 | 13.53% | 3,428,231 |
| Jun 26, 2026 | 1.93 | 2.24 | 1.93 | 2.07 | 2.07 | 8.38% | 3,727,829 |
| Jun 25, 2026 | 2.05 | 2.15 | 1.85 | 1.91 | 1.91 | -6.37% | 1,738,662 |
| Jun 24, 2026 | 2.17 | 2.17 | 1.97 | 2.04 | 2.04 | -4.67% | 1,730,529 |
| Jun 23, 2026 | 2.21 | 2.34 | 2.12 | 2.14 | 2.14 | -9.70% | 2,481,626 |
| Jun 22, 2026 | 2.79 | 2.92 | 2.31 | 2.37 | 2.37 | -14.75% | 6,969,431 |
| Jun 18, 2026 | 2.23 | 2.92 | 2.10 | 2.78 | 2.78 | 31.13% | 17,504,193 |
| Jun 17, 2026 | 1.96 | 2.23 | 1.78 | 2.12 | 2.12 | 23.98% | 39,878,741 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.68 | 1.71 | 1.71 | -3.93% | 741,568 |
| Jun 15, 2026 | 1.93 | 2.00 | 1.78 | 1.78 | 1.78 | - | 688,426 |
| Jun 12, 2026 | 1.83 | 1.86 | 1.75 | 1.78 | 1.78 | -1.66% | 617,559 |
| Jun 11, 2026 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -6.70% | 1,142,658 |
| Jun 10, 2026 | 1.98 | 2.06 | 1.93 | 1.94 | 1.94 | -2.02% | 695,709 |
| Jun 9, 2026 | 1.95 | 2.17 | 1.95 | 1.98 | 1.98 | 0.51% | 1,212,616 |
| Jun 8, 2026 | 1.95 | 1.99 | 1.88 | 1.97 | 1.97 | 0.51% | 661,881 |
| Jun 5, 2026 | 2.01 | 2.05 | 1.89 | 1.96 | 1.96 | -2.97% | 998,520 |
| Jun 4, 2026 | 1.90 | 2.02 | 1.86 | 2.02 | 2.02 | 3.59% | 862,138 |
| Jun 3, 2026 | 2.20 | 2.21 | 1.94 | 1.95 | 1.95 | -7.14% | 1,856,203 |
| Jun 2, 2026 | 2.08 | 2.14 | 1.99 | 2.10 | 2.10 | 6.06% | 1,463,967 |
| Jun 1, 2026 | 2.00 | 2.07 | 1.90 | 1.98 | 1.98 | 1.54% | 1,380,880 |
| May 29, 2026 | 2.01 | 2.04 | 1.87 | 1.95 | 1.95 | -2.50% | 1,592,726 |
| May 28, 2026 | 2.28 | 2.28 | 1.82 | 2.00 | 2.00 | -22.48% | 5,756,914 |
| May 27, 2026 | 2.73 | 2.90 | 2.46 | 2.58 | 2.58 | -6.52% | 945,051 |
| May 26, 2026 | 3.07 | 3.09 | 2.62 | 2.76 | 2.76 | -10.10% | 799,143 |
| May 22, 2026 | 2.86 | 3.18 | 2.86 | 3.07 | 3.07 | 3.72% | 848,601 |
| May 21, 2026 | 2.33 | 3.00 | 2.33 | 2.96 | 2.96 | 30.97% | 1,996,284 |
| May 20, 2026 | 1.87 | 2.27 | 1.81 | 2.26 | 2.26 | 11.88% | 769,919 |