EVC(EVC)
EVC
$8.32—
NYSE
$8.32—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $8.40 | $8.75 | $8.32 | $8.32 | 1.08M |
| 9/11/2026 | $8.76 | $8.99 | $8.57 | $8.61 | 1.06M |
| 9/10/2026 | $8.26 | $8.67 | $8.18 | $8.67 | 941,763 |
| 9/9/2026 | $8.29 | $8.54 | $8.24 | $8.37 | 1.08M |
| 9/8/2026 | $8.35 | $8.39 | $8.12 | $8.31 | 1.15M |
| 9/4/2026 | $8.47 | $8.63 | $8.26 | $8.42 | 913,355 |
| 9/3/2026 | $8.45 | $8.67 | $8.35 | $8.41 | 1.14M |
| 9/2/2026 | $8.08 | $8.57 | $8.00 | $8.40 | 1.39M |
| 9/1/2026 | $7.90 | $8.27 | $7.81 | $8.03 | 1.13M |
| 8/31/2026 | $8.19 | $8.23 | $7.86 | $7.99 | 2.20M |
| 8/28/2026 | $8.09 | $8.31 | $7.99 | $8.07 | 958,411 |
| 8/27/2026 | $8.02 | $8.15 | $8.00 | $8.09 | 734,731 |
| 8/26/2026 | $8.12 | $8.18 | $7.97 | $7.99 | 797,056 |
| 8/25/2026 | $8.25 | $8.36 | $7.99 | $8.15 | 788,315 |
| 8/24/2026 | $8.45 | $8.48 | $8.00 | $8.11 | 1.18M |
| 8/21/2026 | $8.04 | $8.32 | $7.89 | $8.07 | 1.57M |
| 8/20/2026 | $8.56 | $8.56 | $8.03 | $8.03 | 1.12M |
| 8/19/2026 | $8.53 | $8.70 | $8.33 | $8.43 | 1.18M |
| 8/18/2026 | $8.84 | $8.92 | $8.38 | $8.42 | 1.34M |
| 8/17/2026 | $8.92 | $9.01 | $8.52 | $8.89 | 1.49M |
| 8/14/2026 | $8.88 | $9.15 | $8.88 | $9.01 | 1.11M |
| 8/13/2026 | $9.16 | $9.43 | $8.85 | $8.88 | 1.93M |
| 8/12/2026 | $9.17 | $9.43 | $8.66 | $9.02 | 2.65M |
| 8/11/2026 | $10.11 | $10.60 | $8.61 | $9.23 | 7.77M |
| 8/10/2026 | $11.90 | $11.95 | $11.14 | $11.70 | 3.92M |
| 8/7/2026 | $11.58 | $12.17 | $11.38 | $11.97 | 1.74M |
| 8/6/2026 | $11.46 | $12.08 | $11.35 | $11.41 | 1.29M |
| 8/5/2026 | $11.55 | $12.09 | $11.47 | $11.60 | 1.52M |
| 8/4/2026 | $11.32 | $11.72 | $11.08 | $11.63 | 939,275 |
| 8/3/2026 | $11.06 | $11.60 | $10.95 | $11.04 | 1.36M |
| 7/31/2026 | $11.51 | $11.55 | $11.01 | $11.22 | 1.05M |
| 7/30/2026 | $11.29 | $11.85 | $11.29 | $11.62 | 1.65M |
| 7/29/2026 | $11.09 | $11.63 | $10.97 | $11.04 | 2.04M |
| 7/28/2026 | $11.00 | $11.08 | $10.51 | $10.93 | 1.42M |
| 7/27/2026 | $10.78 | $11.11 | $10.53 | $11.08 | 1.01M |
| 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 |