Entravision Communications CorporationEVCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.00 | $3.10 | $2.98 | $3.05 | 173,942 |
| 1/30/2026 | $3.02 | $3.04 | $2.95 | $3.01 | 234,500 |
| 1/29/2026 | $3.09 | $3.12 | $2.98 | $3.04 | 255,600 |
| 1/28/2026 | $3.14 | $3.14 | $3.07 | $3.09 | 175,141 |
| 1/27/2026 | $3.15 | $3.20 | $3.10 | $3.14 | 164,900 |
| 1/26/2026 | $3.20 | $3.35 | $3.16 | $3.16 | 303,836 |
| 1/23/2026 | $3.29 | $3.34 | $3.16 | $3.17 | 146,847 |
| 1/22/2026 | $3.26 | $3.34 | $3.26 | $3.28 | 243,600 |
| 1/21/2026 | $3.25 | $3.28 | $3.15 | $3.25 | 290,200 |
| 1/20/2026 | $3.20 | $3.32 | $3.20 | $3.25 | 195,835 |
| 1/16/2026 | $3.35 | $3.37 | $3.27 | $3.27 | 205,100 |
| 1/15/2026 | $3.20 | $3.39 | $3.19 | $3.37 | 403,341 |
| 1/14/2026 | $3.15 | $3.20 | $3.13 | $3.19 | 237,703 |
| 1/13/2026 | $3.13 | $3.18 | $3.07 | $3.14 | 129,208 |
| 1/12/2026 | $3.04 | $3.13 | $3.04 | $3.11 | 209,006 |
| 1/9/2026 | $3.09 | $3.12 | $3.03 | $3.07 | 177,700 |
| 1/8/2026 | $3.00 | $3.11 | $3.00 | $3.08 | 155,900 |
| 1/7/2026 | $3.05 | $3.05 | $2.95 | $3.01 | 199,537 |
| 1/6/2026 | $3.08 | $3.11 | $3.04 | $3.06 | 191,045 |
| 1/5/2026 | $3.00 | $3.11 | $3.00 | $3.09 | 422,100 |
| 1/2/2026 | $2.93 | $3.01 | $2.84 | $3.00 | 495,324 |
| 12/31/2025 | $2.97 | $2.97 | $2.92 | $2.93 | 146,005 |
| 12/30/2025 | $2.96 | $2.99 | $2.95 | $2.96 | 191,910 |
| 12/29/2025 | $3.04 | $3.04 | $2.96 | $2.98 | 191,742 |
| 12/26/2025 | $3.09 | $3.09 | $3.00 | $3.05 | 161,849 |
| 12/24/2025 | $3.05 | $3.10 | $3.04 | $3.07 | 94,600 |
| 12/23/2025 | $3.02 | $3.07 | $2.99 | $3.05 | 237,003 |
| 12/22/2025 | $3.18 | $3.23 | $2.99 | $3.03 | 192,415 |
| 12/19/2025 | $3.16 | $3.22 | $3.12 | $3.18 | 294,326 |
| 12/18/2025 | $3.15 | $3.17 | $3.09 | $3.16 | 146,603 |
| 12/17/2025 | $3.14 | $3.19 | $3.13 | $3.14 | 184,000 |
| 12/16/2025 | $3.17 | $3.20 | $3.07 | $3.15 | 406,818 |
| 12/15/2025 | $3.20 | $3.21 | $3.12 | $3.18 | 258,524 |
| 12/12/2025 | $3.24 | $3.25 | $3.09 | $3.18 | 357,000 |
| 12/11/2025 | $3.24 | $3.27 | $3.21 | $3.23 | 304,037 |
| 12/10/2025 | $3.26 | $3.44 | $3.21 | $3.24 | 988,541 |
| 12/9/2025 | $3.00 | $3.24 | $2.98 | $3.23 | 481,200 |
| 12/8/2025 | $2.85 | $3.04 | $2.85 | $3.01 | 735,700 |
| 12/5/2025 | $2.78 | $2.82 | $2.73 | $2.73 | 342,624 |
| 12/4/2025 | $2.79 | $2.85 | $2.75 | $2.79 | 186,845 |
| 12/3/2025 | $2.81 | $2.81 | $2.77 | $2.79 | 215,126 |
| 12/2/2025 | $2.81 | $2.84 | $2.77 | $2.77 | 260,436 |
| 12/1/2025 | $2.81 | $2.85 | $2.77 | $2.82 | 279,403 |
| 11/28/2025 | $2.83 | $2.83 | $2.74 | $2.78 | 152,300 |
| 11/26/2025 | $2.70 | $2.85 | $2.70 | $2.83 | 367,906 |
| 11/25/2025 | $2.70 | $2.75 | $2.69 | $2.71 | 199,227 |
| 11/24/2025 | $2.71 | $2.77 | $2.69 | $2.69 | 235,492 |
| 11/21/2025 | $2.56 | $2.74 | $2.56 | $2.72 | 433,300 |
| 11/20/2025 | $2.67 | $2.76 | $2.56 | $2.57 | 446,034 |
| 11/19/2025 | $2.70 | $2.74 | $2.58 | $2.60 | 365,818 |
| 11/18/2025 | $2.77 | $2.78 | $2.69 | $2.71 | 276,100 |
| 11/17/2025 | $2.81 | $2.88 | $2.76 | $2.76 | 466,236 |
| 11/14/2025 | $2.80 | $2.86 | $2.68 | $2.85 | 382,524 |
| 11/13/2025 | $2.91 | $2.96 | $2.83 | $2.86 | 440,800 |
| 11/12/2025 | $3.01 | $3.04 | $2.90 | $2.92 | 349,217 |
| 11/11/2025 | $2.93 | $3.04 | $2.90 | $3.01 | 442,379 |
| 11/10/2025 | $2.95 | $3.02 | $2.92 | $2.92 | 566,148 |
| 11/7/2025 | $2.92 | $2.97 | $2.79 | $2.88 | 549,144 |
| 11/6/2025 | $2.83 | $3.05 | $2.59 | $2.90 | 1.74M |
| 11/5/2025 | $2.51 | $3.15 | $2.38 | $2.85 | 11.38M |
| 11/4/2025 | $1.98 | $2.03 | $1.98 | $1.98 | 997,000 |