EVEX(EVEX)
EVEX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.81 | $2.94 | $2.79 | $2.85 | 1.09M |
| 5/19/2026 | $2.86 | $2.87 | $2.77 | $2.79 | 772,617 |
| 5/18/2026 | $2.98 | $3.00 | $2.81 | $2.88 | 1.04M |
| 5/15/2026 | $3.09 | $3.11 | $2.96 | $2.99 | 902,141 |
| 5/14/2026 | $3.25 | $3.25 | $3.06 | $3.18 | 942,400 |
| 5/13/2026 | $3.21 | $3.35 | $3.20 | $3.25 | 1.52M |
| 5/12/2026 | $3.08 | $3.27 | $3.00 | $3.26 | 1.12M |
| 5/11/2026 | $3.16 | $3.21 | $3.04 | $3.12 | 1.26M |
| 5/8/2026 | $3.21 | $3.24 | $3.01 | $3.23 | 1.10M |
| 5/7/2026 | $3.23 | $3.43 | $3.19 | $3.21 | 1.47M |
| 5/6/2026 | $2.73 | $3.25 | $2.68 | $3.24 | 1.97M |
| 5/5/2026 | $2.80 | $2.89 | $2.59 | $2.69 | 2.13M |
| 5/4/2026 | $2.89 | $2.95 | $2.84 | $2.85 | 1.02M |
| 5/1/2026 | $2.89 | $2.96 | $2.82 | $2.90 | 856,836 |
| 4/30/2026 | $2.81 | $2.89 | $2.79 | $2.88 | 1.33M |
| 4/29/2026 | $2.85 | $2.86 | $2.76 | $2.78 | 1.16M |
| 4/28/2026 | $2.82 | $2.92 | $2.80 | $2.86 | 895,000 |
| 4/27/2026 | $2.78 | $2.93 | $2.77 | $2.87 | 1.23M |
| 4/24/2026 | $2.76 | $2.79 | $2.70 | $2.77 | 1.15M |
| 4/23/2026 | $2.89 | $2.90 | $2.69 | $2.76 | 1.59M |
| 4/22/2026 | $2.97 | $3.06 | $2.82 | $2.90 | 1.78M |
| 4/21/2026 | $2.97 | $3.13 | $2.91 | $2.94 | 2.31M |
| 4/20/2026 | $2.88 | $2.97 | $2.86 | $2.95 | 1.92M |
| 4/17/2026 | $2.81 | $3.00 | $2.81 | $2.94 | 1.77M |
| 4/16/2026 | $2.82 | $2.82 | $2.67 | $2.75 | 1.13M |
| 4/15/2026 | $2.72 | $2.81 | $2.70 | $2.77 | 1.87M |
| 4/14/2026 | $2.73 | $2.82 | $2.66 | $2.70 | 1.50M |
| 4/13/2026 | $2.66 | $2.77 | $2.66 | $2.69 | 1.26M |
| 4/10/2026 | $2.69 | $2.77 | $2.66 | $2.70 | 723,848 |
| 4/9/2026 | $2.67 | $2.73 | $2.65 | $2.66 | 827,900 |
| 4/8/2026 | $2.75 | $2.84 | $2.67 | $2.70 | 1.03M |
| 4/7/2026 | $2.65 | $2.70 | $2.55 | $2.57 | 955,500 |
| 4/6/2026 | $2.64 | $2.76 | $2.63 | $2.69 | 1.12M |
| 4/2/2026 | $2.47 | $2.69 | $2.46 | $2.64 | 1.32M |
| 4/1/2026 | $2.53 | $2.66 | $2.52 | $2.55 | 1.13M |
| 3/31/2026 | $2.43 | $2.56 | $2.40 | $2.48 | 1.57M |
| 3/30/2026 | $2.47 | $2.47 | $2.34 | $2.38 | 1.32M |
| 3/27/2026 | $2.55 | $2.55 | $2.41 | $2.43 | 1.53M |
| 3/26/2026 | $2.55 | $2.69 | $2.52 | $2.57 | 1.26M |
| 3/25/2026 | $2.60 | $2.78 | $2.60 | $2.60 | 1.74M |
| 3/24/2026 | $2.43 | $2.56 | $2.40 | $2.49 | 1.49M |
| 3/23/2026 | $2.48 | $2.55 | $2.41 | $2.49 | 1.19M |
| 3/20/2026 | $2.42 | $2.48 | $2.34 | $2.40 | 2.24M |
| 3/19/2026 | $2.44 | $2.52 | $2.38 | $2.43 | 1.59M |
| 3/18/2026 | $2.51 | $2.63 | $2.43 | $2.50 | 1.71M |
| 3/17/2026 | $2.68 | $2.83 | $2.56 | $2.57 | 1.61M |
| 3/16/2026 | $2.80 | $2.86 | $2.68 | $2.79 | 1.22M |
| 3/13/2026 | $2.90 | $2.93 | $2.72 | $2.76 | 1.72M |
| 3/12/2026 | $2.90 | $2.94 | $2.78 | $2.78 | 1.10M |
| 3/11/2026 | $2.96 | $3.05 | $2.91 | $2.97 | 927,019 |
| 3/10/2026 | $3.05 | $3.14 | $2.97 | $2.99 | 1.20M |
| 3/9/2026 | $2.86 | $3.02 | $2.81 | $3.01 | 1.18M |
| 3/6/2026 | $2.95 | $3.04 | $2.89 | $2.92 | 1.07M |
| 3/5/2026 | $3.04 | $3.14 | $2.95 | $3.04 | 960,036 |
| 3/4/2026 | $3.07 | $3.19 | $3.04 | $3.08 | 873,631 |
| 3/3/2026 | $3.07 | $3.12 | $2.94 | $3.02 | 1.10M |
| 3/2/2026 | $2.96 | $3.16 | $2.94 | $3.13 | 870,618 |
| 2/27/2026 | $3.05 | $3.09 | $2.96 | $3.00 | 862,156 |
| 2/26/2026 | $3.01 | $3.16 | $2.97 | $3.15 | 916,014 |
| 2/25/2026 | $3.03 | $3.07 | $2.97 | $3.01 | 928,022 |
| 2/24/2026 | $2.93 | $3.04 | $2.86 | $2.99 | 1.31M |
| 2/23/2026 | $3.04 | $3.11 | $2.90 | $2.95 | 1.39M |
| 2/20/2026 | $3.09 | $3.21 | $3.08 | $3.10 | 728,000 |