NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
3.630
+0.210 (6.14%)
At close: Mar 9, 2026, 4:00 PM EDT
3.690
+0.060 (1.65%)
After-hours: Mar 9, 2026, 6:45 PM EDT
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.48 | 3.70 | 3.40 | 3.63 | 3.63 | 6.14% | 397,023 |
| Mar 6, 2026 | 3.11 | 3.60 | 3.11 | 3.42 | 3.42 | 4.59% | 1,025,046 |
| Mar 5, 2026 | 3.38 | 3.44 | 3.20 | 3.27 | 3.27 | -2.68% | 180,029 |
| Mar 4, 2026 | 3.30 | 3.43 | 3.23 | 3.36 | 3.36 | 2.75% | 195,926 |
| Mar 3, 2026 | 3.26 | 3.38 | 3.08 | 3.27 | 3.27 | -5.49% | 369,759 |
| Mar 2, 2026 | 2.94 | 3.48 | 2.81 | 3.46 | 3.46 | 19.72% | 1,611,849 |
| Feb 27, 2026 | 3.04 | 3.08 | 2.88 | 2.89 | 2.89 | -4.93% | 1,386,533 |
| Feb 26, 2026 | 3.36 | 3.50 | 3.03 | 3.04 | 3.04 | -8.98% | 530,317 |
| Feb 25, 2026 | 3.41 | 3.53 | 3.27 | 3.34 | 3.34 | 1.21% | 301,484 |
| Feb 24, 2026 | 3.54 | 3.58 | 3.25 | 3.30 | 3.30 | -6.78% | 518,624 |
| Feb 23, 2026 | 3.75 | 3.95 | 3.51 | 3.54 | 3.54 | -3.54% | 565,800 |
| Feb 20, 2026 | 3.60 | 3.89 | 3.47 | 3.67 | 3.67 | 1.66% | 298,117 |
| Feb 19, 2026 | 3.62 | 3.66 | 3.43 | 3.61 | 3.61 | -1.37% | 331,810 |
| Feb 18, 2026 | 3.25 | 3.79 | 3.17 | 3.66 | 3.66 | 13.84% | 678,756 |
| Feb 17, 2026 | 3.58 | 3.59 | 3.13 | 3.22 | 3.22 | -13.34% | 766,593 |
| Feb 13, 2026 | 3.75 | 3.92 | 3.60 | 3.71 | 3.71 | -0.27% | 563,718 |
| Feb 12, 2026 | 4.08 | 4.32 | 3.62 | 3.72 | 3.72 | -7.69% | 694,815 |
| Feb 11, 2026 | 4.33 | 4.47 | 3.96 | 4.03 | 4.03 | -7.14% | 501,403 |
| Feb 10, 2026 | 4.32 | 4.55 | 4.10 | 4.34 | 4.34 | 1.40% | 456,099 |
| Feb 9, 2026 | 4.14 | 4.55 | 4.12 | 4.28 | 4.28 | 1.66% | 373,574 |
| Feb 6, 2026 | 3.83 | 4.31 | 3.76 | 4.21 | 4.21 | 11.82% | 679,139 |
| Feb 5, 2026 | 3.96 | 4.29 | 3.76 | 3.77 | 3.77 | -6.81% | 999,940 |
| Feb 4, 2026 | 4.68 | 4.76 | 4.01 | 4.04 | 4.04 | -13.68% | 562,582 |
| Feb 3, 2026 | 4.72 | 4.76 | 4.33 | 4.68 | 4.68 | - | 661,037 |
| Feb 2, 2026 | 4.10 | 4.78 | 3.65 | 4.68 | 4.68 | 11.16% | 965,695 |
| Jan 30, 2026 | 4.32 | 4.58 | 4.18 | 4.21 | 4.21 | -5.39% | 540,721 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.27 | 4.45 | 4.45 | -8.62% | 944,811 |
| Jan 28, 2026 | 4.93 | 5.07 | 4.53 | 4.87 | 4.87 | 1.88% | 653,054 |
| Jan 27, 2026 | 4.84 | 5.07 | 4.44 | 4.78 | 4.78 | -0.62% | 1,227,985 |
| Jan 26, 2026 | 6.07 | 6.20 | 4.80 | 4.81 | 4.81 | -17.07% | 2,555,880 |
| Jan 23, 2026 | 5.92 | 7.13 | 5.75 | 5.80 | 5.80 | - | 4,833,594 |
| Jan 22, 2026 | 5.61 | 6.35 | 5.55 | 5.80 | 5.80 | 5.45% | 2,360,695 |
| Jan 21, 2026 | 4.67 | 5.98 | 4.67 | 5.50 | 5.50 | 23.46% | 4,373,967 |
| Jan 20, 2026 | 4.80 | 4.89 | 3.86 | 4.46 | 4.46 | -2.94% | 1,968,769 |
| Jan 16, 2026 | 3.65 | 5.00 | 3.63 | 4.59 | 4.59 | 33.82% | 5,370,527 |
| Jan 15, 2026 | 3.74 | 3.80 | 3.40 | 3.43 | 3.43 | -7.30% | 195,958 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.57 | 3.70 | 3.70 | -7.96% | 584,907 |
| Jan 13, 2026 | 4.14 | 4.20 | 3.73 | 4.02 | 4.02 | 1.77% | 689,036 |
| Jan 12, 2026 | 3.56 | 3.99 | 3.53 | 3.95 | 3.95 | 9.42% | 522,712 |
| Jan 9, 2026 | 3.65 | 3.73 | 3.38 | 3.61 | 3.61 | 2.85% | 510,364 |
| Jan 8, 2026 | 3.56 | 3.67 | 3.45 | 3.51 | 3.51 | -1.40% | 209,125 |
| Jan 7, 2026 | 3.48 | 3.64 | 3.45 | 3.56 | 3.56 | 3.19% | 116,582 |
| Jan 6, 2026 | 3.67 | 3.71 | 3.41 | 3.45 | 3.45 | -5.99% | 285,477 |
| Jan 5, 2026 | 3.39 | 3.70 | 3.34 | 3.67 | 3.67 | 11.55% | 320,097 |
| Jan 2, 2026 | 3.05 | 3.40 | 3.05 | 3.29 | 3.29 | 8.22% | 158,418 |
| Dec 31, 2025 | 3.11 | 3.19 | 2.86 | 3.04 | 3.04 | -0.33% | 455,005 |
| Dec 30, 2025 | 3.01 | 3.24 | 3.01 | 3.05 | 3.05 | 0.66% | 182,013 |
| Dec 29, 2025 | 2.92 | 3.14 | 2.87 | 3.03 | 3.03 | 2.02% | 105,996 |
| Dec 26, 2025 | 3.14 | 3.20 | 2.94 | 2.97 | 2.97 | -6.01% | 249,752 |
| Dec 24, 2025 | 3.22 | 3.39 | 3.10 | 3.16 | 3.16 | -2.17% | 141,793 |
| Dec 23, 2025 | 3.37 | 3.52 | 3.17 | 3.23 | 3.23 | -3.87% | 222,477 |
| Dec 22, 2025 | 3.26 | 3.37 | 3.24 | 3.36 | 3.36 | 3.38% | 149,837 |
| Dec 19, 2025 | 3.52 | 3.62 | 3.19 | 3.25 | 3.25 | -6.61% | 263,601 |
| Dec 18, 2025 | 3.51 | 3.55 | 3.42 | 3.48 | 3.48 | 0.87% | 127,781 |
| Dec 17, 2025 | 3.45 | 3.52 | 3.41 | 3.45 | 3.45 | -0.58% | 141,354 |
| Dec 16, 2025 | 3.65 | 3.72 | 3.37 | 3.47 | 3.47 | -3.61% | 222,223 |
| Dec 15, 2025 | 3.69 | 3.83 | 3.60 | 3.60 | 3.60 | -2.17% | 281,876 |
| Dec 12, 2025 | 3.83 | 3.90 | 3.67 | 3.68 | 3.68 | -3.41% | 178,580 |
| Dec 11, 2025 | 3.78 | 3.93 | 3.73 | 3.81 | 3.81 | 0.79% | 181,032 |
| Dec 10, 2025 | 3.75 | 3.92 | 3.70 | 3.78 | 3.78 | 0.80% | 152,023 |
| Dec 9, 2025 | 3.49 | 3.83 | 3.49 | 3.75 | 3.75 | 7.76% | 210,054 |
| Dec 8, 2025 | 3.78 | 3.91 | 3.35 | 3.48 | 3.48 | -6.45% | 271,598 |
| Dec 5, 2025 | 3.84 | 3.94 | 3.58 | 3.72 | 3.72 | -3.88% | 394,883 |
| Dec 4, 2025 | 4.14 | 4.20 | 3.81 | 3.87 | 3.87 | -6.75% | 187,497 |
| Dec 3, 2025 | 3.86 | 4.20 | 3.86 | 4.15 | 4.15 | 7.79% | 172,321 |
| Dec 2, 2025 | 3.85 | 4.12 | 3.85 | 3.85 | 3.85 | -0.52% | 129,788 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.86 | 3.87 | 3.87 | -4.68% | 111,722 |
| Nov 28, 2025 | 3.95 | 4.10 | 3.94 | 4.06 | 4.06 | 2.27% | 88,128 |
| Nov 26, 2025 | 3.63 | 4.05 | 3.63 | 3.97 | 3.97 | 9.07% | 252,955 |
| Nov 25, 2025 | 3.92 | 4.00 | 3.56 | 3.64 | 3.64 | -6.67% | 325,015 |
| Nov 24, 2025 | 4.32 | 4.50 | 3.86 | 3.90 | 3.90 | -9.51% | 309,683 |
| Nov 21, 2025 | 4.52 | 4.56 | 4.18 | 4.31 | 4.31 | -4.01% | 209,521 |
| Nov 20, 2025 | 5.17 | 5.30 | 4.41 | 4.49 | 4.49 | -12.98% | 277,775 |
| Nov 19, 2025 | 4.87 | 5.25 | 4.87 | 5.16 | 5.16 | 5.74% | 287,392 |
| Nov 18, 2025 | 4.98 | 5.08 | 4.72 | 4.88 | 4.88 | -3.37% | 215,904 |
| Nov 17, 2025 | 4.80 | 5.09 | 4.69 | 5.05 | 5.05 | 4.12% | 263,020 |
| Nov 14, 2025 | 4.99 | 5.18 | 4.77 | 4.85 | 4.85 | -3.19% | 433,737 |
| Nov 13, 2025 | 4.95 | 5.05 | 4.72 | 5.01 | 5.01 | 2.45% | 382,355 |
| Nov 12, 2025 | 4.87 | 4.95 | 4.64 | 4.89 | 4.89 | 2.09% | 282,613 |
| Nov 11, 2025 | 4.35 | 4.86 | 4.26 | 4.79 | 4.79 | 14.05% | 649,818 |
| Nov 10, 2025 | 4.24 | 4.39 | 4.12 | 4.20 | 4.20 | -0.94% | 246,581 |
| Nov 7, 2025 | 4.04 | 4.32 | 3.96 | 4.24 | 4.24 | 5.21% | 303,997 |
| Nov 6, 2025 | 4.16 | 4.22 | 3.92 | 4.03 | 4.03 | -3.12% | 389,284 |
| Nov 5, 2025 | 4.15 | 4.29 | 4.08 | 4.16 | 4.16 | 4.52% | 287,327 |
| Nov 4, 2025 | 4.49 | 4.58 | 3.93 | 3.98 | 3.98 | -12.33% | 464,509 |
| Nov 3, 2025 | 4.41 | 4.60 | 4.14 | 4.54 | 4.54 | 3.18% | 789,470 |
| Oct 31, 2025 | 4.17 | 4.47 | 4.13 | 4.40 | 4.40 | 9.18% | 345,541 |
| Oct 30, 2025 | 4.11 | 4.37 | 3.94 | 4.03 | 4.03 | -2.66% | 188,482 |
| Oct 29, 2025 | 4.18 | 4.43 | 4.05 | 4.14 | 4.14 | -1.19% | 594,179 |
| Oct 28, 2025 | 4.05 | 4.47 | 4.05 | 4.19 | 4.19 | 3.71% | 236,211 |
| Oct 27, 2025 | 4.23 | 4.34 | 4.00 | 4.04 | 4.04 | -3.58% | 184,299 |
| Oct 24, 2025 | 4.19 | 4.33 | 4.13 | 4.19 | 4.19 | - | 246,943 |
| Oct 23, 2025 | 4.49 | 4.49 | 3.87 | 4.19 | 4.19 | 4.75% | 691,748 |
| Oct 22, 2025 | 4.09 | 4.26 | 3.83 | 4.00 | 4.00 | -3.38% | 485,673 |
| Oct 21, 2025 | 4.23 | 4.37 | 4.06 | 4.14 | 4.14 | -2.59% | 253,112 |
| Oct 20, 2025 | 4.40 | 4.58 | 4.22 | 4.25 | 4.25 | -1.85% | 218,242 |
| Oct 17, 2025 | 4.32 | 4.42 | 4.16 | 4.33 | 4.33 | 0.46% | 207,043 |
| Oct 16, 2025 | 5.01 | 5.24 | 4.25 | 4.31 | 4.31 | -13.63% | 462,215 |
| Oct 15, 2025 | 5.66 | 5.88 | 4.92 | 4.99 | 4.99 | -9.44% | 388,953 |
| Oct 14, 2025 | 5.38 | 5.59 | 5.11 | 5.51 | 5.51 | 2.61% | 384,302 |