EVC(EVC)
EVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $10.78 | $10.97 | $10.54 | $10.73 | 238,898 |
| 7/24/2026 | $10.69 | $11.11 | $10.41 | $10.68 | 1.16M |
| 7/23/2026 | $10.40 | $10.63 | $10.39 | $10.53 | 1.66M |
| 7/22/2026 | $10.65 | $10.69 | $10.30 | $10.45 | 1.57M |
| 7/21/2026 | $11.18 | $11.37 | $10.61 | $10.85 | 1.74M |
| 7/20/2026 | $10.85 | $11.33 | $10.74 | $11.03 | 961,254 |
| 7/17/2026 | $10.18 | $10.79 | $10.05 | $10.69 | 1.22M |
| 7/16/2026 | $10.90 | $11.01 | $10.25 | $10.51 | 1.57M |
| 7/15/2026 | $11.54 | $11.62 | $10.96 | $11.07 | 1.08M |
| 7/14/2026 | $11.39 | $11.77 | $11.36 | $11.55 | 1.13M |
| 7/13/2026 | $11.72 | $11.86 | $10.70 | $11.14 | 2.17M |
| 7/10/2026 | $12.00 | $12.13 | $11.75 | $11.76 | 926,206 |
| 7/9/2026 | $11.75 | $12.32 | $11.75 | $12.08 | 1.35M |
| 7/8/2026 | $11.90 | $12.09 | $11.05 | $11.71 | 1.96M |
| 7/7/2026 | $12.30 | $12.57 | $11.67 | $11.90 | 2.13M |
| 7/6/2026 | $13.12 | $13.74 | $12.58 | $12.58 | 1.91M |
| 7/2/2026 | $13.18 | $13.28 | $12.43 | $13.05 | 2.09M |
| 7/1/2026 | $12.76 | $13.67 | $12.52 | $13.38 | 2.44M |
| 6/30/2026 | $13.60 | $13.60 | $12.72 | $13.04 | 2.68M |
| 6/29/2026 | $12.11 | $13.51 | $11.96 | $13.48 | 3.12M |
| 6/26/2026 | $11.27 | $12.15 | $11.19 | $12.03 | 4.36M |
| 6/25/2026 | $11.34 | $11.65 | $11.00 | $11.39 | 1.71M |
| 6/24/2026 | $10.88 | $11.32 | $10.70 | $11.21 | 1.78M |
| 6/23/2026 | $9.41 | $10.90 | $9.41 | $10.84 | 3.12M |
| 6/22/2026 | $9.75 | $9.95 | $9.53 | $9.87 | 1.28M |
| 6/18/2026 | $9.48 | $9.86 | $9.32 | $9.86 | 1.94M |
| 6/17/2026 | $9.13 | $9.56 | $9.13 | $9.40 | 1.15M |
| 6/16/2026 | $9.12 | $9.22 | $8.76 | $9.14 | 1.55M |
| 6/15/2026 | $9.74 | $9.81 | $9.07 | $9.22 | 2.50M |
| 6/12/2026 | $10.01 | $10.05 | $9.44 | $9.66 | 1.97M |
| 6/11/2026 | $9.00 | $10.06 | $8.93 | $9.98 | 2.04M |
| 6/10/2026 | $9.22 | $9.66 | $8.94 | $8.95 | 2.07M |
| 6/9/2026 | $9.21 | $9.35 | $8.77 | $9.18 | 2.22M |
| 6/8/2026 | $8.82 | $9.30 | $8.44 | $9.09 | 2.33M |
| 6/5/2026 | $8.92 | $9.12 | $8.64 | $8.77 | 1.67M |
| 6/4/2026 | $8.52 | $9.23 | $8.52 | $9.07 | 2.15M |
| 6/3/2026 | $8.98 | $9.00 | $8.51 | $8.60 | 1.97M |
| 6/2/2026 | $9.42 | $9.70 | $8.97 | $9.01 | 2.71M |
| 6/1/2026 | $9.01 | $9.48 | $8.96 | $9.28 | 2.24M |
| 5/29/2026 | $9.52 | $9.55 | $8.86 | $9.08 | 2.77M |
| 5/28/2026 | $9.43 | $9.79 | $9.24 | $9.38 | 2.17M |
| 5/27/2026 | $8.73 | $9.52 | $8.71 | $9.52 | 2.83M |
| 5/26/2026 | $9.81 | $9.81 | $8.74 | $8.75 | 2.90M |
| 5/22/2026 | $9.38 | $10.12 | $9.28 | $9.84 | 3.30M |
| 5/21/2026 | $8.17 | $9.61 | $8.10 | $9.50 | 4.83M |
| 5/20/2026 | $7.84 | $8.23 | $7.50 | $8.21 | 4.63M |
| 5/19/2026 | $7.77 | $8.10 | $7.46 | $8.08 | 3.16M |
| 5/18/2026 | $7.90 | $8.23 | $7.74 | $8.00 | 3.11M |
| 5/15/2026 | $8.62 | $8.77 | $7.76 | $7.83 | 3.16M |
| 5/14/2026 | $8.80 | $9.40 | $8.70 | $8.84 | 3.82M |
| 5/13/2026 | $8.10 | $9.34 | $7.91 | $8.92 | 8.46M |
| 5/12/2026 | $8.53 | $8.97 | $8.11 | $8.11 | 3.96M |
| 5/11/2026 | $7.34 | $8.87 | $7.34 | $8.87 | 7.15M |
| 5/8/2026 | $7.07 | $7.16 | $6.20 | $7.16 | 3.81M |
| 5/7/2026 | $7.81 | $7.89 | $6.59 | $6.95 | 5.77M |
| 5/6/2026 | $6.49 | $8.35 | $6.37 | $7.71 | 40.33M |
| 5/5/2026 | $3.84 | $4.01 | $3.80 | $3.98 | 5.87M |
| 5/4/2026 | $3.85 | $4.05 | $3.80 | $3.82 | 960,054 |
| 5/1/2026 | $3.82 | $3.84 | $3.77 | $3.83 | 258,900 |
| 4/30/2026 | $3.71 | $3.83 | $3.71 | $3.77 | 219,036 |
| 4/29/2026 | $3.81 | $3.87 | $3.71 | $3.74 | 248,841 |
| 4/28/2026 | $3.91 | $4.00 | $3.84 | $3.84 | 431,578 |