NeoVolta Inc.NEOVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.10 | $4.78 | $3.65 | $4.68 | 962,552 |
| 1/30/2026 | $4.32 | $4.58 | $4.18 | $4.21 | 540,721 |
| 1/29/2026 | $4.99 | $4.99 | $4.27 | $4.45 | 944,811 |
| 1/28/2026 | $4.93 | $5.07 | $4.53 | $4.87 | 653,100 |
| 1/27/2026 | $4.84 | $5.07 | $4.44 | $4.78 | 1.23M |
| 1/26/2026 | $6.07 | $6.20 | $4.80 | $4.81 | 2.56M |
| 1/23/2026 | $5.92 | $7.13 | $5.75 | $5.80 | 4.83M |
| 1/22/2026 | $5.61 | $6.35 | $5.55 | $5.80 | 2.36M |
| 1/21/2026 | $4.67 | $5.98 | $4.67 | $5.50 | 4.37M |
| 1/20/2026 | $4.80 | $4.89 | $3.86 | $4.46 | 1.97M |
| 1/16/2026 | $3.65 | $5.00 | $3.63 | $4.59 | 5.37M |
| 1/15/2026 | $3.74 | $3.80 | $3.40 | $3.43 | 196,000 |
| 1/14/2026 | $4.05 | $4.05 | $3.57 | $3.70 | 584,907 |
| 1/13/2026 | $4.14 | $4.20 | $3.73 | $4.02 | 689,036 |
| 1/12/2026 | $3.56 | $3.99 | $3.53 | $3.95 | 522,712 |
| 1/9/2026 | $3.65 | $3.73 | $3.38 | $3.61 | 510,400 |
| 1/8/2026 | $3.56 | $3.67 | $3.45 | $3.51 | 209,125 |
| 1/7/2026 | $3.48 | $3.64 | $3.45 | $3.56 | 116,600 |
| 1/6/2026 | $3.67 | $3.71 | $3.41 | $3.45 | 285,500 |
| 1/5/2026 | $3.39 | $3.70 | $3.34 | $3.67 | 320,100 |
| 1/2/2026 | $3.05 | $3.40 | $3.05 | $3.29 | 158,418 |
| 12/31/2025 | $3.11 | $3.19 | $2.86 | $3.04 | 455,005 |
| 12/30/2025 | $3.01 | $3.24 | $3.01 | $3.05 | 182,013 |
| 12/29/2025 | $2.92 | $3.14 | $2.87 | $3.03 | 105,996 |
| 12/26/2025 | $3.14 | $3.20 | $2.94 | $2.97 | 249,800 |
| 12/24/2025 | $3.22 | $3.39 | $3.10 | $3.16 | 141,800 |
| 12/23/2025 | $3.37 | $3.52 | $3.17 | $3.23 | 222,477 |
| 12/22/2025 | $3.26 | $3.37 | $3.24 | $3.36 | 149,837 |
| 12/19/2025 | $3.52 | $3.62 | $3.19 | $3.25 | 263,601 |
| 12/18/2025 | $3.51 | $3.55 | $3.42 | $3.48 | 127,800 |
| 12/17/2025 | $3.45 | $3.52 | $3.41 | $3.45 | 141,400 |
| 12/16/2025 | $3.65 | $3.72 | $3.37 | $3.47 | 222,223 |
| 12/15/2025 | $3.69 | $3.83 | $3.60 | $3.60 | 281,876 |
| 12/12/2025 | $3.83 | $3.90 | $3.67 | $3.68 | 178,600 |
| 12/11/2025 | $3.78 | $3.93 | $3.73 | $3.81 | 181,032 |
| 12/10/2025 | $3.75 | $3.92 | $3.70 | $3.78 | 152,023 |
| 12/9/2025 | $3.49 | $3.83 | $3.49 | $3.75 | 210,100 |
| 12/8/2025 | $3.78 | $3.91 | $3.35 | $3.48 | 271,598 |
| 12/5/2025 | $3.84 | $3.94 | $3.58 | $3.72 | 394,883 |
| 12/4/2025 | $4.14 | $4.20 | $3.81 | $3.87 | 187,500 |
| 12/3/2025 | $3.86 | $4.20 | $3.86 | $4.15 | 172,321 |
| 12/2/2025 | $3.85 | $4.12 | $3.85 | $3.85 | 129,800 |
| 12/1/2025 | $4.16 | $4.16 | $3.86 | $3.87 | 111,722 |
| 11/28/2025 | $3.95 | $4.10 | $3.94 | $4.06 | 88,128 |
| 11/26/2025 | $3.63 | $4.05 | $3.63 | $3.97 | 252,955 |
| 11/25/2025 | $3.92 | $4.00 | $3.56 | $3.64 | 325,015 |
| 11/24/2025 | $4.32 | $4.50 | $3.86 | $3.90 | 309,683 |
| 11/21/2025 | $4.52 | $4.56 | $4.18 | $4.31 | 209,521 |
| 11/20/2025 | $5.17 | $5.30 | $4.41 | $4.49 | 277,775 |
| 11/19/2025 | $4.87 | $5.25 | $4.87 | $5.16 | 287,400 |
| 11/18/2025 | $4.98 | $5.08 | $4.72 | $4.88 | 215,904 |
| 11/17/2025 | $4.80 | $5.09 | $4.69 | $5.05 | 263,020 |
| 11/14/2025 | $4.99 | $5.18 | $4.77 | $4.85 | 433,737 |
| 11/13/2025 | $4.95 | $5.05 | $4.72 | $5.01 | 382,400 |
| 11/12/2025 | $4.87 | $4.95 | $4.64 | $4.89 | 282,613 |
| 11/11/2025 | $4.35 | $4.86 | $4.26 | $4.79 | 649,818 |
| 11/10/2025 | $4.24 | $4.39 | $4.12 | $4.20 | 246,600 |
| 11/7/2025 | $4.04 | $4.32 | $3.96 | $4.24 | 304,000 |
| 11/6/2025 | $4.16 | $4.22 | $3.92 | $4.03 | 389,300 |
| 11/5/2025 | $4.15 | $4.29 | $4.08 | $4.16 | 287,327 |
| 11/4/2025 | $4.49 | $4.58 | $3.93 | $3.98 | 464,509 |