NASDAQ : NEOV
NeoVolta Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 2.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 135.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NeoVolta Inc. (NEOV) closed at 2.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.22 | 2.29 | 2.11 | 2.16 | 677,376 | -6.09% |
| 2026-10-29 | 2.25 | 2.38 | 2.21 | 2.3 | 538,678 | +0.00% |
| 2026-10-28 | 2.15 | 2.32 | 2.15 | 2.3 | 808,729 | +9.00% |
| 2026-10-27 | 2.19 | 2.33 | 2.04 | 2.11 | 1,775,249 | -1.40% |
| 2026-10-26 | 2.17 | 2.18 | 2.07 | 2.14 | 466,571 | -0.93% |
| 2026-10-23 | 2.11 | 2.205 | 2.08 | 2.16 | 735,739 | +1.41% |
| 2026-10-22 | 2.11 | 2.17 | 2.055 | 2.13 | 1,095,334 | -1.39% |
| 2026-10-21 | 2.15 | 2.18 | 2.06 | 2.16 | 950,915 | +4.35% |
| 2026-10-20 | 2.14 | 2.24 | 2.035 | 2.07 | 1,227,378 | -3.94% |
| 2026-10-19 | 2.32 | 2.35 | 2.115 | 2.155 | 710,387 | -1.37% |
| 2026-10-16 | 2.42 | 2.42 | 2.18 | 2.185 | 927,568 | -10.08% |
| 2026-10-15 | 2.38 | 2.46 | 2.218 | 2.43 | 1,254,459 | +7.05% |
| 2026-10-14 | 2.5 | 2.54 | 2.25 | 2.27 | 1,355,502 | -7.72% |
| 2026-10-13 | 2.47 | 2.514 | 2.435 | 2.46 | 729,818 | -2.38% |
| 2026-10-12 | 2.61 | 2.61 | 2.5 | 2.52 | 776,102 | -3.45% |
| 2026-10-09 | 2.65 | 2.65 | 2.49 | 2.61 | 1,180,451 | +0.38% |
| 2026-10-08 | 2.76 | 2.76 | 2.53 | 2.6 | 1,042,982 | -6.81% |
| 2026-10-07 | 2.73 | 2.83 | 2.69 | 2.79 | 1,022,713 | -2.11% |
| 2026-10-06 | 2.97 | 3.03 | 2.83 | 2.85 | 969,064 | -3.72% |
| 2026-10-05 | 3.07 | 3.1 | 2.904 | 2.96 | 1,457,628 | -2.95% |
| 2026-10-02 | 2.58 | 3.08 | 2.55 | 3.05 | 2,989,294 | +21.03% |
| 2026-10-01 | 2.6 | 2.62 | 2.46 | 2.52 | 1,050,213 | -3.08% |
| 2026-09-30 | 2.57 | 2.66 | 2.465 | 2.6 | 1,614,105 | +2.36% |
| 2026-09-29 | 2.29 | 2.58 | 2.29 | 2.54 | 2,259,266 | +11.40% |
| 2026-09-28 | 2.2 | 2.31 | 2.115 | 2.28 | 1,427,192 | +4.11% |
| 2026-09-25 | 2.39 | 2.43 | 2.14 | 2.19 | 2,414,616 | -8.56% |
| 2026-09-24 | 2.65 | 2.7 | 2.27 | 2.395 | 4,588,007 | -24.45% |
| 2026-09-23 | 3.4 | 3.44 | 3.15 | 3.17 | 2,852,028 | -5.65% |
| 2026-09-22 | 3.41 | 3.51 | 3.32 | 3.36 | 952,006 | -1.18% |
| 2026-09-21 | 3.44 | 3.625 | 3.36 | 3.4 | 1,041,303 | -0.29% |
| 2026-09-18 | 3.5 | 3.6 | 3.385 | 3.41 | 1,453,399 | -2.29% |
| 2026-09-17 | 3.58 | 3.64 | 3.45 | 3.49 | 1,068,710 | +5.44% |
| 2026-09-16 | 3.38 | 3.38 | 3.19 | 3.31 | 999,324 | +0.30% |
| 2026-09-15 | 3.52 | 3.57 | 3.25 | 3.3 | 1,406,226 | -7.56% |
| 2026-09-14 | 3.53 | 3.65 | 3.42 | 3.57 | 1,192,242 | -2.99% |
| 2026-09-11 | 3.76 | 3.82 | 3.61 | 3.68 | 593,844 | +0.27% |
| 2026-09-10 | 3.85 | 3.92 | 3.65 | 3.67 | 871,932 | -6.14% |
| 2026-09-09 | 3.84 | 4.09 | 3.84 | 3.91 | 1,277,630 | -0.26% |
| 2026-09-08 | 3.86 | 4.08 | 3.8 | 3.92 | 1,249,893 | +1.55% |
| 2026-09-04 | 3.83 | 3.88 | 3.675 | 3.86 | 976,840 | +1.05% |
| 2026-09-03 | 3.77 | 3.93 | 3.6 | 3.82 | 1,329,103 | +1.06% |
| 2026-09-02 | 3.66 | 3.85 | 3.55 | 3.78 | 1,553,402 | +3.56% |
| 2026-09-01 | 4.207 | 4.3 | 3.62 | 3.65 | 3,679,837 | -13.92% |
| 2026-08-31 | 3.85 | 4.35 | 3.82 | 4.24 | 10,220,981 | +26.95% |
| 2026-08-28 | 3.55 | 3.58 | 3.33 | 3.34 | 452,663 | -5.92% |
| 2026-08-27 | 3.53 | 3.69 | 3.46 | 3.55 | 988,390 | +2.01% |
| 2026-08-26 | 3.39 | 3.57 | 3.32 | 3.48 | 883,061 | +2.65% |
| 2026-08-25 | 3.19 | 3.51 | 3.17 | 3.39 | 1,382,215 | +8.65% |
| 2026-08-24 | 3.33 | 3.33 | 3.06 | 3.12 | 813,610 | -6.59% |
| 2026-08-21 | 3.46 | 3.58 | 3.29 | 3.34 | 1,058,791 | -2.91% |
| 2026-08-20 | 3.26 | 3.44 | 2.95 | 3.44 | 1,743,618 | +2.99% |
| 2026-08-19 | 3.44 | 3.48 | 3.221 | 3.34 | 1,019,765 | -2.48% |
| 2026-08-18 | 3.54 | 3.59 | 3.29 | 3.425 | 1,452,703 | -5.91% |
| 2026-08-17 | 3.61 | 3.75 | 3.49 | 3.64 | 1,577,367 | +0.28% |
| 2026-08-14 | 3.47 | 3.69 | 3.38 | 3.63 | 1,565,700 | +5.52% |
| 2026-08-13 | 3.35 | 3.66 | 3.35 | 3.44 | 2,256,806 | +2.99% |
| 2026-08-12 | 3.3 | 3.43 | 3.181 | 3.34 | 2,619,627 | +3.09% |
| 2026-08-11 | 2.76 | 3.245 | 2.53 | 3.24 | 4,788,942 | +16.55% |
| 2026-08-10 | 2.85 | 2.9 | 2.745 | 2.78 | 647,668 | -1.94% |
| 2026-08-07 | 2.85 | 2.88 | 2.73 | 2.835 | 742,812 | +0.53% |
| 2026-08-06 | 2.77 | 2.95 | 2.67 | 2.82 | 2,675,299 | -1.74% |
| 2026-08-05 | 2.7 | 2.97 | 2.645 | 2.87 | 3,504,092 | +13.44% |
| 2026-08-04 | 2.48 | 2.64 | 2.41 | 2.53 | 1,145,952 | +2.43% |
| 2026-08-03 | 2.2 | 2.47 | 2.13 | 2.47 | 1,111,049 | +17.06% |
| 2026-07-31 | 2.19 | 2.19 | 2.065 | 2.11 | 488,730 | -0.94% |
| 2026-07-30 | 1.98 | 2.15 | 1.97 | 2.13 | 964,529 | +8.12% |
| 2026-07-29 | 2.1 | 2.1 | 1.94 | 1.97 | 993,875 | -1.99% |
| 2026-07-28 | 2.15 | 2.16 | 1.95 | 2.01 | 1,669,703 | -7.80% |
| 2026-07-27 | 2.2 | 2.25 | 2.11 | 2.18 | 621,568 | +1.40% |
| 2026-07-24 | 2.25 | 2.33 | 2.14 | 2.15 | 900,222 | -4.02% |
| 2026-07-23 | 2.3 | 2.39 | 2.23 | 2.24 | 756,041 | -4.88% |
| 2026-07-22 | 2.29 | 2.45 | 2.28 | 2.355 | 1,004,935 | +1.95% |
| 2026-07-21 | 2.29 | 2.335 | 2.24 | 2.31 | 868,016 | +2.21% |
| 2026-07-20 | 2.14 | 2.31 | 2.11 | 2.26 | 1,068,456 | +7.11% |
| 2026-07-17 | 2.06 | 2.18 | 2.03 | 2.11 | 1,053,658 | -0.47% |
| 2026-07-16 | 2.23 | 2.24 | 2.095 | 2.12 | 1,151,278 | -7.02% |
| 2026-07-15 | 2.24 | 2.28 | 2.14 | 2.28 | 1,117,307 | +1.79% |
| 2026-07-14 | 2.27 | 2.359 | 2.21 | 2.24 | 633,209 | +0.90% |
| 2026-07-13 | 2.32 | 2.4 | 2.16 | 2.22 | 1,196,091 | -5.53% |
| 2026-07-10 | 2.45 | 2.49 | 2.31 | 2.35 | 1,009,809 | -4.08% |
| 2026-07-09 | 2.46 | 2.58 | 2.4 | 2.45 | 1,214,208 | -0.41% |
| 2026-07-08 | 2.36 | 2.5 | 2.28 | 2.46 | 1,427,242 | +2.07% |
| 2026-07-07 | 2.63 | 2.73 | 2.4 | 2.41 | 2,133,000 | -11.40% |
| 2026-07-06 | 2.52 | 2.77 | 2.46 | 2.72 | 2,394,213 | +9.24% |
| 2026-07-02 | 2.8 | 2.9 | 2.44 | 2.49 | 2,273,036 | -10.43% |
| 2026-07-01 | 2.93 | 3.06 | 2.67 | 2.78 | 4,536,793 | -11.75% |
| 2026-06-30 | 2.41 | 3.28 | 2.38 | 3.15 | 9,186,677 | +34.04% |
| 2026-06-29 | 2.15 | 2.46 | 2.11 | 2.35 | 3,428,231 | +13.53% |
| 2026-06-26 | 1.93 | 2.24 | 1.93 | 2.07 | 3,727,829 | +8.38% |
| 2026-06-25 | 2.05 | 2.15 | 1.85 | 1.91 | 1,738,662 | -6.37% |
| 2026-06-24 | 2.17 | 2.17 | 1.97 | 2.04 | 1,730,529 | -4.67% |
| 2026-06-23 | 2.21 | 2.34 | 2.12 | 2.14 | 2,481,626 | -9.70% |
| 2026-06-22 | 2.79 | 2.92 | 2.31 | 2.37 | 6,969,431 | -14.75% |
| 2026-06-18 | 2.23 | 2.92 | 2.1 | 2.78 | 17,504,193 | +31.13% |
| 2026-06-17 | 1.96 | 2.23 | 1.78 | 2.12 | 39,878,741 | +23.98% |
| 2026-06-16 | 1.8 | 1.811 | 1.68 | 1.71 | 741,568 | -3.93% |
| 2026-06-15 | 1.93 | 2 | 1.78 | 1.78 | 688,426 | +0.00% |
| 2026-06-12 | 1.83 | 1.86 | 1.75 | 1.78 | 617,559 | -1.66% |
| 2026-06-11 | 1.92 | 1.92 | 1.805 | 1.81 | 1,142,658 | -6.70% |
| 2026-06-10 | 1.98 | 2.06 | 1.93 | 1.94 | 695,709 | -2.02% |
| 2026-06-09 | 1.95 | 2.17 | 1.95 | 1.98 | 1,212,616 | +0.51% |
| 2026-06-08 | 1.95 | 1.99 | 1.88 | 1.97 | 661,881 | +0.51% |
| 2026-06-05 | 2.01 | 2.05 | 1.89 | 1.96 | 998,520 | -2.97% |
| 2026-06-04 | 1.9 | 2.02 | 1.861 | 2.02 | 862,138 | +3.59% |
| 2026-06-03 | 2.2 | 2.21 | 1.94 | 1.95 | 1,856,203 | -7.14% |
| 2026-06-02 | 2.08 | 2.14 | 1.99 | 2.1 | 1,463,967 | +6.06% |
| 2026-06-01 | 2 | 2.07 | 1.9 | 1.98 | 1,380,880 | +1.54% |
| 2026-05-29 | 2.01 | 2.039 | 1.87 | 1.95 | 1,592,726 | -2.50% |
| 2026-05-28 | 2.275 | 2.275 | 1.82 | 2 | 5,756,914 | -22.48% |
| 2026-05-27 | 2.73 | 2.9 | 2.46 | 2.58 | 945,051 | -6.52% |
| 2026-05-26 | 3.07 | 3.09 | 2.62 | 2.76 | 799,143 | -10.10% |
| 2026-05-22 | 2.86 | 3.18 | 2.86 | 3.07 | 848,601 | +3.72% |
| 2026-05-21 | 2.33 | 3 | 2.33 | 2.96 | 1,996,284 | +30.97% |
| 2026-05-20 | 1.87 | 2.27 | 1.81 | 2.26 | 769,919 | +11.88% |
| 2026-05-19 | 1.68 | 2.19 | 1.671 | 2.02 | 2,628,029 | +26.25% |
| 2026-05-18 | 2.59 | 2.78 | 1.36 | 1.6 | 4,501,159 | -37.50% |
| 2026-05-15 | 2.57 | 2.77 | 2.45 | 2.56 | 508,397 | -9.22% |
| 2026-05-14 | 2.99 | 3.07 | 2.75 | 2.82 | 729,562 | -5.69% |
| 2026-05-13 | 2.76 | 3.12 | 2.73 | 2.99 | 590,921 | +8.33% |
| 2026-05-12 | 2.9 | 2.99 | 2.65 | 2.76 | 273,489 | -6.12% |