EVAX(EVAX)
EVAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $3.00 | $3.16 | $3.00 | $3.07 | 21,470 |
| 8/11/2026 | $3.07 | $3.15 | $2.97 | $3.06 | 17,109 |
| 8/10/2026 | $3.10 | $3.32 | $3.03 | $3.05 | 35,100 |
| 8/7/2026 | $3.10 | $3.10 | $2.97 | $3.10 | 8,000 |
| 8/6/2026 | $2.99 | $3.05 | $2.94 | $3.00 | 6,545 |
| 8/5/2026 | $2.90 | $3.04 | $2.90 | $2.98 | 9,748 |
| 8/4/2026 | $2.80 | $3.00 | $2.80 | $2.95 | 10,900 |
| 8/3/2026 | $2.80 | $2.84 | $2.77 | $2.79 | 7,808 |
| 7/31/2026 | $2.80 | $2.88 | $2.80 | $2.82 | 15,521 |
| 7/30/2026 | $2.80 | $2.86 | $2.80 | $2.83 | 8,000 |
| 7/29/2026 | $2.81 | $2.89 | $2.80 | $2.84 | 13,406 |
| 7/28/2026 | $2.90 | $2.98 | $2.80 | $2.80 | 21,208 |
| 7/27/2026 | $2.99 | $3.06 | $2.85 | $2.89 | 12,101 |
| 7/24/2026 | $3.09 | $3.09 | $2.93 | $2.96 | 3,354 |
| 7/23/2026 | $3.02 | $3.15 | $2.96 | $3.05 | 10,400 |
| 7/22/2026 | $3.10 | $3.10 | $2.96 | $3.04 | 12,949 |
| 7/21/2026 | $3.00 | $3.05 | $2.94 | $3.02 | 8,800 |
| 7/20/2026 | $3.05 | $3.05 | $2.94 | $2.94 | 8,943 |
| 7/17/2026 | $3.00 | $3.20 | $3.00 | $3.08 | 14,000 |
| 7/16/2026 | $3.05 | $3.25 | $3.00 | $3.12 | 16,900 |
| 7/15/2026 | $3.03 | $3.14 | $2.99 | $3.05 | 25,221 |
| 7/14/2026 | $3.02 | $3.12 | $3.00 | $3.03 | 22,014 |
| 7/13/2026 | $3.22 | $3.22 | $3.02 | $3.02 | 14,579 |
| 7/10/2026 | $3.19 | $3.19 | $3.12 | $3.17 | 10,088 |
| 7/9/2026 | $3.35 | $3.35 | $3.15 | $3.20 | 22,100 |
| 7/8/2026 | $3.37 | $3.42 | $3.20 | $3.25 | 19,772 |
| 7/7/2026 | $3.45 | $3.45 | $3.26 | $3.31 | 10,700 |
| 7/6/2026 | $3.41 | $3.60 | $3.38 | $3.38 | 11,701 |
| 7/2/2026 | $3.28 | $3.49 | $3.27 | $3.41 | 20,800 |
| 7/1/2026 | $3.02 | $3.34 | $3.02 | $3.20 | 35,137 |
| 6/30/2026 | $3.24 | $3.31 | $3.08 | $3.10 | 15,648 |
| 6/29/2026 | $3.20 | $3.38 | $3.16 | $3.20 | 28,700 |
| 6/26/2026 | $3.05 | $3.31 | $3.05 | $3.09 | 38,900 |
| 6/25/2026 | $3.37 | $3.37 | $3.08 | $3.14 | 29,123 |
| 6/24/2026 | $3.37 | $3.55 | $3.36 | $3.38 | 6,527 |
| 6/23/2026 | $3.40 | $3.60 | $3.38 | $3.39 | 11,500 |
| 6/22/2026 | $3.14 | $3.64 | $3.02 | $3.42 | 27,600 |
| 6/18/2026 | $3.38 | $3.41 | $3.05 | $3.05 | 42,500 |
| 6/17/2026 | $3.35 | $3.50 | $3.25 | $3.32 | 31,310 |
| 6/16/2026 | $3.58 | $3.66 | $3.42 | $3.42 | 33,435 |
| 6/15/2026 | $3.64 | $3.79 | $3.58 | $3.60 | 28,900 |
| 6/12/2026 | $3.55 | $3.90 | $3.55 | $3.64 | 58,940 |
| 6/11/2026 | $3.84 | $3.84 | $3.60 | $3.61 | 16,400 |
| 6/10/2026 | $3.60 | $3.96 | $3.60 | $3.79 | 25,000 |
| 6/9/2026 | $3.81 | $3.83 | $3.50 | $3.63 | 28,300 |
| 6/8/2026 | $3.70 | $3.86 | $3.69 | $3.73 | 20,300 |
| 6/5/2026 | $3.98 | $3.98 | $3.42 | $3.55 | 58,001 |
| 6/4/2026 | $3.50 | $3.99 | $3.50 | $3.87 | 57,500 |
| 6/3/2026 | $3.73 | $3.75 | $3.50 | $3.54 | 19,600 |
| 6/2/2026 | $3.83 | $3.87 | $3.70 | $3.75 | 43,628 |
| 6/1/2026 | $3.88 | $3.95 | $3.79 | $3.90 | 35,700 |
| 5/29/2026 | $4.05 | $4.14 | $4.00 | $4.00 | 19,130 |
| 5/28/2026 | $4.12 | $4.15 | $4.08 | $4.10 | 8,800 |
| 5/27/2026 | $4.10 | $4.23 | $3.96 | $4.06 | 86,212 |
| 5/26/2026 | $4.09 | $4.20 | $4.04 | $4.11 | 18,400 |
| 5/22/2026 | $4.00 | $4.25 | $4.00 | $4.08 | 24,823 |
| 5/21/2026 | $3.90 | $4.14 | $3.90 | $4.06 | 23,515 |
| 5/20/2026 | $4.05 | $4.08 | $3.90 | $4.00 | 14,654 |
| 5/19/2026 | $4.09 | $4.11 | $3.89 | $3.98 | 11,603 |
| 5/18/2026 | $4.03 | $4.12 | $4.03 | $4.09 | 29,500 |
| 5/15/2026 | $4.14 | $4.14 | $3.91 | $3.92 | 26,232 |
| 5/14/2026 | $4.16 | $4.21 | $4.02 | $4.12 | 55,609 |