NASDAQ:NEOV | Historical Stock Price | NeoVolta Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.07$1.74$2.83$4.61$7.512020-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.60$1.6029,300——
2023-12-28$1.58$1.5816,300——
2023-12-27$1.62$1.6224,100——
2023-12-26$1.64$1.64294,300——
2023-12-22$1.80$1.8040,300——
2023-12-21$1.77$1.7720,700——
2023-12-20$1.82$1.8230,700——
2023-12-19$1.86$1.867,700——
2023-12-18$1.84$1.8433,300——
2023-12-15$1.84$1.8492,400——
2023-12-14$1.80$1.8015,700——
2023-12-13$1.75$1.7523,000——
2023-12-12$1.78$1.7838,200——
2023-12-11$1.91$1.9115,100——
2023-12-08$1.85$1.8510,700——
2023-12-07$1.89$1.8931,000——
2023-12-06$1.77$1.7733,200——
2023-12-05$1.80$1.8011,500——
2023-12-04$1.76$1.7621,000——
2023-12-01$1.79$1.7929,200——
2023-11-30$1.79$1.7913,200——
2023-11-29$1.82$1.827,800——
2023-11-28$1.80$1.8020,000——
2023-11-27$1.85$1.8543,800——
2023-11-24$1.78$1.7821,100——
2023-11-22$1.80$1.8013,000——
2023-11-21$1.88$1.885,000——
2023-11-20$1.97$1.9730,800——
2023-11-17$1.92$1.9238,800——
2023-11-16$2.02$2.0217,800——
2023-11-15$2.01$2.0114,200——
2023-11-14$2.05$2.0518,000——
2023-11-13$2.12$2.1232,200——
2023-11-10$2.10$2.1016,100——
2023-11-09$2.07$2.0722,700——
2023-11-08$1.99$1.9911,700——
2023-11-07$2.00$2.0074,100——
2023-11-06$2.11$2.1113,800——
2023-11-03$2.17$2.1714,800——
2023-11-02$2.14$2.149,600——
2023-11-01$2.08$2.086,000——
2023-10-31$2.12$2.1210,200——
2023-10-30$2.11$2.1118,000——
2023-10-27$2.03$2.0333,600——
2023-10-26$2.02$2.0224,000——
2023-10-25$2.03$2.0333,800——
2023-10-24$2.06$2.0683,500——
2023-10-23$2.06$2.0626,400——
2023-10-20$2.10$2.1040,500——
2023-10-19$2.03$2.0338,300——
2023-10-18$2.15$2.1531,900——
2023-10-17$2.21$2.2125,600——
2023-10-16$2.25$2.2585,100——
2023-10-13$2.13$2.1323,600——
2023-10-12$2.20$2.2046,900——
2023-10-11$2.21$2.2113,500——
2023-10-10$2.26$2.2641,000——
2023-10-09$2.29$2.294,500——
2023-10-06$2.34$2.3415,300——
2023-10-05$2.35$2.3527,800——
2023-10-04$2.28$2.2821,900——
2023-10-03$2.30$2.3064,700——
2023-10-02$2.36$2.3648,100——
2023-09-29$2.49$2.4927,600——
2023-09-28$2.46$2.4638,400——
2023-09-27$2.34$2.3481,200——
2023-09-26$2.52$2.5226,300——
2023-09-25$2.55$2.5541,000——
2023-09-22$2.78$2.7854,100——
2023-09-21$2.62$2.6230,400——
2023-09-20$2.65$2.6568,800——
2023-09-19$2.78$2.7825,000——
2023-09-18$2.87$2.8740,900——
2023-09-15$3.05$3.0557,900——
2023-09-14$3.20$3.2099,700——
2023-09-13$3.11$3.1159,300——
2023-09-12$3.16$3.16227,800——
2023-09-11$3.26$3.26283,200——
2023-09-08$3.02$3.0277,000——
2023-09-07$3.10$3.1062,100——
2023-09-06$3.35$3.35215,600——
2023-09-05$3.01$3.01148,100——
2023-09-01$2.93$2.9349,900——
2023-08-31$2.80$2.8031,100——
2023-08-30$2.83$2.8352,300——
2023-08-29$2.78$2.7832,800——
2023-08-28$2.74$2.7449,800——
2023-08-25$2.71$2.7138,200——
2023-08-24$2.60$2.6035,800——
2023-08-23$2.64$2.6441,200——
2023-08-22$2.44$2.4430,200——
2023-08-21$2.56$2.5618,900——
2023-08-18$2.70$2.7020,400——
2023-08-17$2.86$2.8628,900——
2023-08-16$2.86$2.8644,900——
2023-08-15$2.70$2.7018,800——
2023-08-14$2.84$2.8466,900——
2023-08-11$2.97$2.9775,200——
2023-08-10$2.95$2.9510,200——
2023-08-09$2.95$2.9512,800——
2023-08-08$3.02$3.0234,200——
2023-08-07$3.04$3.0420,000——
2023-08-04$3.17$3.1759,800——
2023-08-03$3.08$3.0839,700——
2023-08-02$3.11$3.1040,500——
2023-08-01$3.19$3.1959,400——
2023-07-31$3.20$3.2020,600——
2023-07-28$3.09$3.0950,200——
2023-07-27$2.91$2.91287,300——
2023-07-26$2.64$2.6453,800——
2023-07-25$2.77$2.7729,000——
2023-07-24$2.99$2.9927,000——
2023-07-21$2.80$2.8022,100——
2023-07-20$2.90$2.9092,600——
2023-07-19$2.97$2.9737,700——
2023-07-18$2.99$2.9937,000——
2023-07-17$3.00$3.0052,200——
2023-07-14$3.07$3.0728,000——
2023-07-13$3.07$3.0719,700——
2023-07-12$3.12$3.1263,600——
2023-07-11$3.20$3.2028,400——
2023-07-10$3.01$3.0117,800——
2023-07-07$3.12$3.1258,400——
2023-07-06$3.10$3.1018,100——
2023-07-05$3.10$3.1059,900——
2023-07-03$3.24$3.2474,000——
2023-06-30$3.28$3.2818,300——
2023-06-29$3.33$3.3326,500——
2023-06-28$3.34$3.3482,100——
2023-06-27$3.54$3.5447,600——
2023-06-26$3.75$3.7575,000——
2023-06-23$3.72$3.7299,900——
2023-06-22$3.45$3.45108,000——
2023-06-21$3.51$3.51143,600——
2023-06-20$3.62$3.62232,500——
2023-06-16$4.40$4.40353,100——
2023-06-15$3.10$3.1042,400——
2023-06-14$3.07$3.07131,600——
2023-06-13$3.07$3.0765,800——
2023-06-12$3.12$3.1299,800——
2023-06-09$3.02$3.0236,000——
2023-06-08$3.01$3.0145,300——
2023-06-07$3.08$3.0858,400——
2023-06-06$3.08$3.0865,900——
2023-06-05$2.85$2.8528,700——
2023-06-02$2.82$2.8280,500——
2023-06-01$2.89$2.8923,800——
2023-05-31$2.97$2.97175,800——
2023-05-30$2.80$2.8017,100——
2023-05-26$2.79$2.7947,900——
2023-05-25$2.81$2.81112,500——
2023-05-24$2.69$2.6970,000——
2023-05-23$2.25$2.2528,300——
2023-05-22$2.37$2.3756,600——
2023-05-19$2.24$2.2462,600——
2023-05-18$2.08$2.0842,000——
2023-05-17$2.14$2.14113,100——
2023-05-16$1.92$1.9254,600——
2023-05-15$1.95$1.958,900——
2023-05-12$1.86$1.8611,700——
2023-05-11$1.87$1.8722,700——
2023-05-10$1.89$1.8956,500——
2023-05-09$1.79$1.7927,100——
2023-05-08$1.73$1.7326,500——
2023-05-05$1.45$1.4532,200——
2023-05-04$1.34$1.3438,500——
2023-05-03$1.35$1.3582,400——
2023-05-02$1.31$1.31124,700——
2023-05-01$1.44$1.4469,700——
2023-04-28$1.65$1.6521,500——
2023-04-27$1.81$1.8114,300——
2023-04-26$1.76$1.7668,100——
2023-04-25$2.00$2.0036,800——
2023-04-24$2.10$2.1021,100——
2023-04-21$2.12$2.1212,500——
2023-04-20$2.08$2.0811,100——
2023-04-19$2.16$2.1625,700——
2023-04-18$2.18$2.1816,800——
2023-04-17$2.28$2.2815,300——
2023-04-14$2.26$2.267,800——
2023-04-13$2.20$2.2037,400——
2023-04-12$2.29$2.2917,600——
2023-04-11$2.21$2.214,000——
2023-04-10$2.22$2.228,000——
2023-04-06$2.19$2.197,400——
2023-04-05$2.16$2.1631,400——
2023-04-04$2.31$2.3118,200——
2023-04-03$2.45$2.4523,500——
2023-03-31$2.56$2.5614,300——
2023-03-30$2.62$2.6213,000——
2023-03-29$2.64$2.6440,700——
2023-03-28$2.61$2.6198,100——
2023-03-27$2.40$2.4017,800——
2023-03-24$2.50$2.5020,700——
2023-03-23$2.45$2.4541,300——
2023-03-22$2.34$2.3442,100——
2023-03-21$2.30$2.3054,600——
2023-03-20$2.16$2.1638,100——
2023-03-17$2.29$2.2925,500——
2023-03-16$2.35$2.359,300——
2023-03-15$2.29$2.2924,900——
2023-03-14$2.45$2.4522,500——
2023-03-13$2.39$2.3954,400——
2023-03-10$2.74$2.747,800——
2023-03-09$2.72$2.7233,300——
2023-03-08$2.99$2.9960,000——
2023-03-07$3.00$3.0068,800——
2023-03-06$2.83$2.8351,600——
2023-03-03$2.85$2.8524,600——
2023-03-02$2.85$2.8585,200——
2023-03-01$2.69$2.6946,200——
2023-02-28$2.50$2.5027,500——
2023-02-27$2.48$2.4852,100——
2023-02-24$2.46$2.4616,700——
2023-02-23$2.54$2.5412,200——
2023-02-22$2.53$2.5353,000——
2023-02-21$2.52$2.5229,600——
2023-02-17$2.54$2.5456,100——
2023-02-16$2.50$2.5039,200——
2023-02-15$2.53$2.5387,800——
2023-02-14$2.48$2.48120,300——
2023-02-13$2.30$2.30100,000——
2023-02-10$2.22$2.2292,000——
2023-02-09$2.11$2.1144,700——
2023-02-08$2.13$2.1337,700——
2023-02-07$2.20$2.2028,900——
2023-02-06$2.16$2.1679,100——
2023-02-03$2.18$2.1861,900——
2023-02-02$2.18$2.18147,500——
2023-02-01$2.12$2.1242,800——
2023-01-31$2.21$2.21137,600——
2023-01-30$2.07$2.0771,900——
2023-01-27$2.06$2.06200,900——
2023-01-26$2.28$2.28553,300——
2023-01-25$2.70$2.702,858,400——
2023-01-24$2.69$2.6911,500——
2023-01-23$2.50$2.5033,800——
2023-01-20$2.60$2.609,400——
2023-01-19$2.63$2.635,600——
2023-01-18$2.72$2.7219,000——
2023-01-17$2.70$2.7010,700——
2023-01-13$2.65$2.6530,000——
2023-01-12$2.66$2.6633,300——
2023-01-11$2.59$2.595,200——
2023-01-10$2.65$2.6547,200——
2023-01-09$2.58$2.5826,200——
2023-01-06$2.40$2.4045,800——
2023-01-05$2.65$2.6517,300——
2023-01-04$2.74$2.7416,300——
2023-01-03$2.68$2.6824,100——