NeoVolta Inc. (NEOVW)
NASDAQ: NEOVW · Real-Time Price · USD · Warrants
0.7500
-0.0650 (-7.98%)
Sep 28, 2026, 9:37 AM EDT - Market open
NeoVolta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.80 | 0.92 | 0.75 | 0.82 | 0.82 | -15.10% | 14,470 |
| Sep 24, 2026 | 1.04 | 1.25 | 0.70 | 0.96 | 0.96 | -23.20% | 22,807 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 24.99% | 581 |
| Sep 22, 2026 | 1.01 | 1.24 | 1.00 | 1.00 | 1.00 | -24.80% | 2,595 |
| Sep 21, 2026 | 1.15 | 1.33 | 1.14 | 1.33 | 1.33 | - | 2,232 |
| Sep 9, 2026 | 1.12 | 1.33 | 1.05 | 1.33 | 1.33 | -5.00% | 1,475 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 107 |
| Aug 31, 2026 | 1.22 | 1.40 | 1.20 | 1.20 | 1.20 | -1.64% | 18,290 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 123 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.11 | 1.22 | 1.22 | -3.94% | 693 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 17.59% | 216 |
| Aug 24, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -14.96% | 641 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 123 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 12.39% | 166 |
| Aug 18, 2026 | 1.20 | 1.20 | 0.92 | 1.13 | 1.13 | -15.04% | 1,118 |
| Aug 17, 2026 | 1.20 | 1.33 | 1.19 | 1.33 | 1.33 | 12.71% | 1,695 |
| Aug 14, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | -1.67% | 1,983 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,178 |
| Aug 12, 2026 | 1.00 | 1.20 | 0.98 | 1.20 | 1.20 | 20.00% | 1,125 |
| Aug 11, 2026 | 1.20 | 1.20 | 0.70 | 1.00 | 1.00 | 40.83% | 1,302 |
| Aug 10, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -38.25% | 1,005 |
| Aug 7, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | -4.18% | 305 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.01% | 123 |
| Aug 5, 2026 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | 4.34% | 213 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 102 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 28.19% | 115 |
| Jul 31, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | -3.48% | 502 |
| Jul 30, 2026 | 0.71 | 0.97 | 0.71 | 0.97 | 0.97 | 21.24% | 371 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.80 | 0.80 | 0.80 | -16.67% | 1,746 |
| Jul 28, 2026 | 0.80 | 0.96 | 0.75 | 0.96 | 0.96 | 0.03% | 1,880 |
| Jul 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -12.75% | 251 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.76% | 117 |
| Jul 23, 2026 | 1.08 | 1.20 | 0.83 | 1.04 | 1.04 | -5.45% | 13,996 |
| Jul 22, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -8.33% | 505 |
| Jul 21, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 20.00% | 365 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.46% | 502 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.14% | 384 |
| Jul 16, 2026 | 1.05 | 1.20 | 0.98 | 0.98 | 0.98 | -26.51% | 3,159 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 104 |
| Jul 13, 2026 | 1.14 | 1.31 | 1.14 | 1.31 | 1.31 | -6.43% | 6,041 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 318 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 102 |
| Jul 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 108 |
| Jul 2, 2026 | 1.44 | 1.44 | 1.10 | 1.43 | 1.43 | -0.69% | 15,775 |
| Jul 1, 2026 | 1.42 | 1.65 | 1.03 | 1.44 | 1.44 | 1.40% | 6,251 |
| Jun 30, 2026 | 1.10 | 1.42 | 0.99 | 1.42 | 1.42 | 42.00% | 28,085 |
| Jun 29, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 424 |
| Jun 26, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 253 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 712 |
| Jun 23, 2026 | 0.96 | 1.00 | 0.91 | 1.00 | 1.00 | -13.79% | 2,472 |