NeoVolta Inc. (NEOVW)
NASDAQ: NEOVW · Real-Time Price · USD · Warrants
1.190
-0.030 (-2.46%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.22 | 1.22 | 0.98 | 1.19 | 1.19 | -2.46% | 3,722 |
| May 22, 2026 | 1.03 | 1.22 | 1.01 | 1.22 | 1.22 | - | 3,540 |
| May 21, 2026 | 1.19 | 1.22 | 1.10 | 1.22 | 1.22 | 22.00% | 1,933 |
| May 20, 2026 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | -13.04% | 980 |
| May 19, 2026 | 1.00 | 1.15 | 0.79 | 1.15 | 1.15 | 35.29% | 8,598 |
| May 18, 2026 | 1.01 | 1.10 | 0.80 | 0.85 | 0.85 | -34.11% | 4,260 |
| May 14, 2026 | 1.04 | 1.29 | 0.95 | 1.29 | 1.29 | 0.78% | 1,685 |
| May 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 3,086 |
| May 11, 2026 | 0.93 | 1.29 | 0.93 | 1.29 | 1.29 | - | 2,795 |
| May 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 17.27% | 111 |
| May 7, 2026 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | -8.33% | 2,400 |
| May 6, 2026 | 0.94 | 1.20 | 0.94 | 1.20 | 1.20 | -6.98% | 375 |
| May 5, 2026 | 1.29 | 1.29 | 1.18 | 1.29 | 1.29 | 22.87% | 619 |
| May 4, 2026 | 1.20 | 1.20 | 1.00 | 1.05 | 1.05 | -12.51% | 2,043 |
| May 1, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | 4.35% | 1,043 |
| Apr 30, 2026 | 1.00 | 1.15 | 0.88 | 1.15 | 1.15 | 3.60% | 5,303 |
| Apr 29, 2026 | 1.09 | 1.11 | 0.94 | 1.11 | 1.11 | -0.89% | 635 |
| Apr 28, 2026 | 1.09 | 1.19 | 0.93 | 1.12 | 1.12 | 6.67% | 1,237 |
| Apr 27, 2026 | 0.60 | 1.09 | 0.60 | 1.05 | 1.05 | - | 4,941 |
| Apr 24, 2026 | 1.14 | 1.17 | 0.99 | 1.05 | 1.05 | 5.00% | 15,079 |
| Apr 23, 2026 | 1.38 | 1.38 | 0.95 | 1.00 | 1.00 | -20.00% | 14,343 |
| Apr 22, 2026 | 1.35 | 1.50 | 1.17 | 1.25 | 1.25 | -3.10% | 10,088 |
| Apr 21, 2026 | 1.38 | 1.56 | 1.28 | 1.29 | 1.29 | -0.77% | 10,045 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | -12.16% | 878 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 18.40% | 122 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.25 | 1.25 | 1.25 | -13.79% | 4,473 |
| Apr 15, 2026 | 1.39 | 1.58 | 1.37 | 1.45 | 1.45 | 1.40% | 6,193 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 122 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.23 | 1.40 | 1.40 | -2.78% | 2,248 |
| Apr 9, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 1,550 |
| Apr 8, 2026 | 1.55 | 1.55 | 1.30 | 1.45 | 1.45 | -8.23% | 5,572 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 105 |
| Apr 6, 2026 | 1.63 | 1.63 | 1.34 | 1.57 | 1.57 | -4.26% | 704 |
| Apr 2, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 3.80% | 5,762 |
| Apr 1, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 3.95% | 284 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 11.76% | 103 |
| Mar 30, 2026 | 1.41 | 1.65 | 0.58 | 1.36 | 1.36 | -19.04% | 3,327 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 103 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.88% | 138 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.51 | 1.74 | 1.74 | -0.57% | 5,687 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 1,129 |
| Mar 23, 2026 | 1.87 | 1.91 | 1.49 | 1.83 | 1.83 | 21.19% | 1,908 |
| Mar 20, 2026 | 1.62 | 1.75 | 1.25 | 1.51 | 1.51 | -19.25% | 10,773 |
| Mar 18, 2026 | 1.84 | 2.05 | 1.42 | 1.87 | 1.87 | -6.03% | 10,558 |
| Mar 17, 2026 | 1.96 | 1.99 | 1.56 | 1.99 | 1.99 | 13.71% | 358 |
| Mar 16, 2026 | 2.25 | 2.25 | 1.30 | 1.75 | 1.75 | 0.57% | 2,834 |
| Mar 13, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 2.35% | 204 |
| Mar 12, 2026 | 1.41 | 2.00 | 1.41 | 1.70 | 1.70 | 21.43% | 5,020 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 115 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 7.63% | 2,775 |