EVCM(EVCM)
EVCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $11.99 | $12.34 | $11.84 | $12.34 | 111,600 |
| 7/30/2026 | $12.07 | $12.24 | $11.71 | $12.14 | 93,000 |
| 7/29/2026 | $11.97 | $12.20 | $11.80 | $12.12 | 143,990 |
| 7/28/2026 | $11.99 | $12.25 | $11.85 | $12.00 | 118,018 |
| 7/27/2026 | $11.42 | $12.00 | $11.42 | $11.82 | 111,600 |
| 7/24/2026 | $11.25 | $11.90 | $11.09 | $11.56 | 138,017 |
| 7/23/2026 | $11.21 | $11.46 | $11.01 | $11.06 | 111,847 |
| 7/22/2026 | $11.30 | $11.54 | $10.89 | $11.46 | 165,801 |
| 7/21/2026 | $11.76 | $11.79 | $11.14 | $11.30 | 139,900 |
| 7/20/2026 | $11.98 | $12.22 | $11.69 | $11.82 | 184,400 |
| 7/17/2026 | $11.70 | $12.15 | $11.45 | $12.04 | 140,531 |
| 7/16/2026 | $11.60 | $12.34 | $11.44 | $11.86 | 303,047 |
| 7/15/2026 | $11.00 | $12.10 | $11.00 | $11.57 | 564,700 |
| 7/14/2026 | $10.62 | $11.00 | $10.39 | $10.98 | 267,211 |
| 7/13/2026 | $10.21 | $10.93 | $9.96 | $10.82 | 212,200 |
| 7/10/2026 | $10.30 | $10.36 | $10.00 | $10.17 | 136,300 |
| 7/9/2026 | $9.92 | $10.25 | $9.67 | $10.20 | 89,532 |
| 7/8/2026 | $10.00 | $10.02 | $9.77 | $9.97 | 141,500 |
| 7/7/2026 | $10.23 | $10.23 | $9.97 | $10.07 | 146,400 |
| 7/6/2026 | $9.89 | $10.26 | $9.87 | $10.14 | 171,400 |
| 7/2/2026 | $10.45 | $10.71 | $9.92 | $9.98 | 214,200 |
| 7/1/2026 | $10.00 | $11.00 | $10.00 | $10.65 | 188,844 |
| 6/30/2026 | $9.67 | $10.15 | $9.54 | $10.06 | 173,800 |
| 6/29/2026 | $9.45 | $9.82 | $9.45 | $9.69 | 147,500 |
| 6/26/2026 | $8.63 | $9.54 | $8.63 | $9.31 | 359,101 |
| 6/25/2026 | $8.79 | $8.93 | $8.60 | $8.74 | 142,900 |
| 6/24/2026 | $8.86 | $9.05 | $8.60 | $8.80 | 197,047 |
| 6/23/2026 | $8.74 | $9.06 | $8.69 | $8.82 | 182,639 |
| 6/22/2026 | $8.85 | $9.13 | $8.61 | $8.71 | 209,433 |
| 6/18/2026 | $8.81 | $9.03 | $8.55 | $8.95 | 148,800 |
| 6/17/2026 | $9.00 | $9.04 | $8.62 | $8.74 | 121,500 |
| 6/16/2026 | $9.06 | $9.29 | $8.76 | $9.01 | 139,429 |
| 6/15/2026 | $9.25 | $9.50 | $8.70 | $9.14 | 138,544 |
| 6/12/2026 | $9.35 | $9.60 | $9.02 | $9.13 | 148,200 |
| 6/11/2026 | $9.13 | $9.52 | $9.07 | $9.40 | 131,400 |
| 6/10/2026 | $9.02 | $9.40 | $8.95 | $9.18 | 110,400 |
| 6/9/2026 | $9.04 | $9.40 | $8.81 | $9.00 | 182,800 |
| 6/8/2026 | $9.21 | $9.44 | $9.00 | $9.06 | 176,047 |
| 6/5/2026 | $9.52 | $9.75 | $9.15 | $9.20 | 166,900 |
| 6/4/2026 | $9.59 | $9.81 | $9.45 | $9.51 | 100,000 |
| 6/3/2026 | $10.26 | $10.26 | $9.30 | $9.43 | 189,208 |
| 6/2/2026 | $11.11 | $11.11 | $10.23 | $10.23 | 146,800 |
| 6/1/2026 | $11.40 | $11.57 | $11.00 | $11.25 | 237,510 |
| 5/29/2026 | $11.03 | $11.55 | $11.03 | $11.25 | 141,133 |
| 5/28/2026 | $10.66 | $11.22 | $10.63 | $11.09 | 122,939 |
| 5/27/2026 | $10.45 | $10.71 | $10.40 | $10.58 | 75,231 |
| 5/26/2026 | $10.48 | $10.90 | $10.31 | $10.53 | 126,537 |
| 5/22/2026 | $10.45 | $10.85 | $10.45 | $10.69 | 81,900 |
| 5/21/2026 | $10.26 | $10.72 | $10.02 | $10.45 | 82,226 |
| 5/20/2026 | $10.09 | $10.46 | $9.87 | $10.35 | 101,900 |
| 5/19/2026 | $10.19 | $10.55 | $10.01 | $10.10 | 87,800 |
| 5/18/2026 | $9.50 | $10.11 | $9.50 | $10.10 | 111,200 |
| 5/15/2026 | $9.55 | $9.99 | $9.49 | $9.49 | 125,400 |
| 5/14/2026 | $9.55 | $10.03 | $9.50 | $9.53 | 120,943 |
| 5/13/2026 | $10.09 | $10.43 | $9.34 | $9.70 | 128,328 |
| 5/12/2026 | $11.00 | $11.00 | $10.09 | $10.11 | 120,000 |
| 5/11/2026 | $12.00 | $12.33 | $10.98 | $11.00 | 142,803 |
| 5/8/2026 | $10.24 | $11.97 | $10.24 | $11.97 | 98,223 |
| 5/7/2026 | $11.05 | $11.87 | $11.05 | $11.79 | 84,767 |
| 5/6/2026 | $11.02 | $11.10 | $10.53 | $11.03 | 119,400 |
| 5/5/2026 | $11.64 | $11.68 | $10.95 | $11.02 | 136,934 |