NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
2.710
-0.230 (-7.82%)
May 12, 2026, 11:43 AM EDT - Market open
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.64 | 3.05 | 2.61 | 2.94 | 2.94 | 11.36% | 658,575 |
| May 8, 2026 | 2.48 | 2.70 | 2.45 | 2.64 | 2.64 | 6.45% | 476,367 |
| May 7, 2026 | 2.55 | 2.56 | 2.42 | 2.48 | 2.48 | -1.20% | 237,149 |
| May 6, 2026 | 2.55 | 2.61 | 2.38 | 2.51 | 2.51 | -2.71% | 460,956 |
| May 5, 2026 | 2.63 | 2.66 | 2.48 | 2.58 | 2.58 | - | 563,404 |
| May 4, 2026 | 2.73 | 2.80 | 2.51 | 2.58 | 2.58 | -5.15% | 407,290 |
| May 1, 2026 | 2.60 | 2.73 | 2.57 | 2.72 | 2.72 | 5.84% | 308,903 |
| Apr 30, 2026 | 2.58 | 2.65 | 2.44 | 2.57 | 2.57 | - | 488,591 |
| Apr 29, 2026 | 2.77 | 2.85 | 2.52 | 2.57 | 2.57 | -8.54% | 609,428 |
| Apr 28, 2026 | 2.88 | 2.96 | 2.75 | 2.81 | 2.81 | -3.44% | 320,125 |
| Apr 27, 2026 | 2.78 | 2.93 | 2.78 | 2.91 | 2.91 | 4.68% | 185,021 |
| Apr 24, 2026 | 2.77 | 2.85 | 2.70 | 2.78 | 2.78 | -0.71% | 243,137 |
| Apr 23, 2026 | 2.88 | 2.94 | 2.73 | 2.80 | 2.80 | -2.10% | 383,842 |
| Apr 22, 2026 | 2.92 | 3.07 | 2.83 | 2.86 | 2.86 | 5.54% | 475,878 |
| Apr 21, 2026 | 3.10 | 3.15 | 2.65 | 2.71 | 2.71 | -13.14% | 891,861 |
| Apr 20, 2026 | 3.07 | 3.17 | 3.01 | 3.12 | 3.12 | 0.97% | 237,358 |
| Apr 17, 2026 | 3.12 | 3.14 | 3.00 | 3.09 | 3.09 | 1.98% | 264,387 |
| Apr 16, 2026 | 3.30 | 3.35 | 3.01 | 3.03 | 3.03 | -7.90% | 494,701 |
| Apr 15, 2026 | 3.10 | 3.31 | 3.10 | 3.29 | 3.29 | 6.47% | 319,293 |
| Apr 14, 2026 | 3.06 | 3.10 | 3.02 | 3.09 | 3.09 | 1.98% | 228,558 |
| Apr 13, 2026 | 3.06 | 3.15 | 3.01 | 3.03 | 3.03 | -1.30% | 241,802 |
| Apr 10, 2026 | 3.08 | 3.28 | 3.01 | 3.07 | 3.07 | -0.97% | 382,267 |
| Apr 9, 2026 | 3.12 | 3.25 | 3.07 | 3.10 | 3.10 | - | 349,150 |
| Apr 8, 2026 | 3.16 | 3.24 | 3.05 | 3.10 | 3.10 | 4.38% | 566,937 |
| Apr 7, 2026 | 3.11 | 3.29 | 2.95 | 2.97 | 2.97 | -6.31% | 347,914 |
| Apr 6, 2026 | 3.26 | 3.33 | 3.12 | 3.17 | 3.17 | -1.86% | 172,783 |
| Apr 2, 2026 | 3.07 | 3.30 | 3.05 | 3.23 | 3.23 | 4.53% | 186,303 |
| Apr 1, 2026 | 3.12 | 3.29 | 3.07 | 3.09 | 3.09 | 0.32% | 313,492 |
| Mar 31, 2026 | 3.00 | 3.16 | 2.91 | 3.08 | 3.08 | 1.82% | 733,875 |
| Mar 30, 2026 | 3.74 | 3.89 | 2.87 | 3.03 | 3.03 | -18.79% | 1,506,114 |
| Mar 27, 2026 | 4.02 | 4.09 | 3.68 | 3.73 | 3.73 | -9.59% | 426,780 |
| Mar 26, 2026 | 4.05 | 4.35 | 3.91 | 4.12 | 4.12 | 1.23% | 871,227 |
| Mar 25, 2026 | 4.21 | 4.39 | 4.00 | 4.07 | 4.07 | -2.86% | 678,074 |
| Mar 24, 2026 | 3.90 | 4.21 | 3.90 | 4.19 | 4.19 | 7.44% | 828,588 |
| Mar 23, 2026 | 3.80 | 3.94 | 3.70 | 3.90 | 3.90 | 2.09% | 579,823 |
| Mar 20, 2026 | 3.62 | 3.84 | 3.51 | 3.82 | 3.82 | 5.82% | 858,252 |
| Mar 19, 2026 | 3.71 | 3.78 | 3.47 | 3.61 | 3.61 | -5.00% | 687,362 |
| Mar 18, 2026 | 3.92 | 4.03 | 3.69 | 3.80 | 3.80 | -4.76% | 686,199 |
| Mar 17, 2026 | 3.99 | 4.15 | 3.95 | 3.99 | 3.99 | - | 433,772 |
| Mar 16, 2026 | 3.65 | 4.00 | 3.65 | 3.99 | 3.99 | 10.53% | 509,907 |
| Mar 13, 2026 | 3.60 | 3.70 | 3.50 | 3.61 | 3.61 | -0.55% | 321,349 |
| Mar 12, 2026 | 3.90 | 3.99 | 3.62 | 3.63 | 3.63 | -6.20% | 527,947 |
| Mar 11, 2026 | 3.73 | 4.07 | 3.66 | 3.87 | 3.87 | 4.31% | 798,450 |
| Mar 10, 2026 | 3.66 | 4.00 | 3.66 | 3.71 | 3.71 | 2.20% | 586,310 |
| Mar 9, 2026 | 3.48 | 3.70 | 3.40 | 3.63 | 3.63 | 6.14% | 397,355 |
| Mar 6, 2026 | 3.11 | 3.60 | 3.11 | 3.42 | 3.42 | 4.59% | 1,025,352 |
| Mar 5, 2026 | 3.38 | 3.44 | 3.20 | 3.27 | 3.27 | -2.68% | 186,850 |
| Mar 4, 2026 | 3.30 | 3.43 | 3.23 | 3.36 | 3.36 | 2.75% | 196,053 |
| Mar 3, 2026 | 3.26 | 3.38 | 3.08 | 3.27 | 3.27 | -5.49% | 369,781 |
| Mar 2, 2026 | 2.94 | 3.48 | 2.81 | 3.46 | 3.46 | 19.72% | 1,612,234 |