EVCM(EVCM)
EVCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.09 | $10.46 | $9.86 | $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 | $9.98 | $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 |
| 5/4/2026 | $12.08 | $12.32 | $11.50 | $11.64 | 107,549 |
| 5/1/2026 | $11.70 | $12.30 | $11.50 | $12.11 | 186,900 |
| 4/30/2026 | $11.63 | $11.65 | $11.22 | $11.55 | 87,100 |
| 4/29/2026 | $11.85 | $12.23 | $11.27 | $11.60 | 98,400 |
| 4/28/2026 | $11.72 | $12.06 | $11.58 | $11.99 | 64,900 |
| 4/27/2026 | $11.70 | $11.95 | $11.60 | $11.69 | 52,400 |
| 4/24/2026 | $11.28 | $11.84 | $11.10 | $11.75 | 82,000 |
| 4/23/2026 | $11.86 | $11.90 | $11.17 | $11.36 | 111,945 |
| 4/22/2026 | $12.04 | $12.49 | $11.92 | $12.00 | 66,431 |
| 4/21/2026 | $12.43 | $12.50 | $11.95 | $12.01 | 98,700 |
| 4/20/2026 | $12.11 | $12.39 | $12.10 | $12.33 | 73,000 |
| 4/17/2026 | $12.20 | $12.25 | $11.96 | $12.21 | 80,000 |
| 4/16/2026 | $11.72 | $12.18 | $11.72 | $11.98 | 141,000 |
| 4/15/2026 | $11.91 | $12.15 | $11.70 | $12.00 | 71,643 |
| 4/14/2026 | $11.60 | $12.02 | $11.28 | $11.91 | 142,737 |
| 4/13/2026 | $10.88 | $11.62 | $10.83 | $11.60 | 101,100 |
| 4/10/2026 | $11.38 | $11.50 | $10.69 | $10.92 | 120,333 |
| 4/9/2026 | $11.39 | $11.45 | $11.08 | $11.41 | 119,500 |
| 4/8/2026 | $11.84 | $11.84 | $11.25 | $11.46 | 145,400 |
| 4/7/2026 | $11.93 | $11.98 | $11.14 | $11.36 | 126,700 |
| 4/6/2026 | $11.60 | $12.15 | $11.55 | $12.11 | 90,470 |
| 4/2/2026 | $11.25 | $11.73 | $11.07 | $11.71 | 131,100 |
| 4/1/2026 | $11.49 | $11.70 | $11.12 | $11.52 | 144,117 |
| 3/31/2026 | $11.95 | $11.95 | $11.33 | $11.43 | 149,000 |
| 3/30/2026 | $11.37 | $12.09 | $11.37 | $11.78 | 172,223 |
| 3/27/2026 | $11.55 | $11.60 | $11.16 | $11.36 | 110,500 |
| 3/26/2026 | $11.53 | $11.97 | $11.53 | $11.75 | 135,000 |
| 3/25/2026 | $10.97 | $11.71 | $10.91 | $11.63 | 190,800 |
| 3/24/2026 | $11.12 | $11.43 | $10.65 | $10.82 | 185,723 |
| 3/23/2026 | $10.59 | $11.30 | $10.59 | $11.25 | 173,218 |
| 3/20/2026 | $10.25 | $10.76 | $10.07 | $10.35 | 246,143 |
| 3/19/2026 | $10.07 | $10.62 | $10.07 | $10.43 | 152,414 |
| 3/18/2026 | $9.90 | $10.27 | $9.62 | $10.07 | 194,149 |
| 3/17/2026 | $10.20 | $10.71 | $9.90 | $10.01 | 216,707 |
| 3/16/2026 | $9.95 | $10.61 | $9.93 | $10.28 | 194,512 |
| 3/13/2026 | $9.06 | $10.92 | $9.06 | $10.05 | 344,819 |
| 3/12/2026 | $12.03 | $12.39 | $11.86 | $12.05 | 144,500 |
| 3/11/2026 | $11.90 | $12.22 | $11.86 | $12.22 | 74,700 |
| 3/10/2026 | $11.98 | $12.42 | $11.61 | $11.94 | 128,600 |
| 3/9/2026 | $12.00 | $12.05 | $11.75 | $11.98 | 144,002 |
| 3/6/2026 | $11.87 | $12.50 | $11.79 | $12.26 | 132,702 |
| 3/5/2026 | $12.25 | $12.74 | $12.03 | $12.13 | 109,200 |
| 3/4/2026 | $11.66 | $12.40 | $10.93 | $12.34 | 185,232 |
| 3/3/2026 | $10.97 | $12.00 | $10.83 | $11.61 | 204,247 |
| 3/2/2026 | $11.22 | $11.50 | $11.19 | $11.29 | 124,200 |
| 2/27/2026 | $11.26 | $11.60 | $11.15 | $11.48 | 104,313 |
| 2/26/2026 | $10.68 | $11.59 | $10.55 | $11.50 | 143,406 |
| 2/25/2026 | $10.27 | $10.77 | $10.24 | $10.68 | 155,229 |
| 2/24/2026 | $10.07 | $10.50 | $10.07 | $10.25 | 110,538 |
| 2/23/2026 | $10.18 | $10.24 | $9.84 | $10.06 | 149,600 |
| 2/20/2026 | $9.83 | $10.60 | $9.83 | $10.32 | 119,900 |