EVEX(EVEX)
EVEX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.63 | $1.64 | $1.55 | $1.55 | 903,418 |
| 10/12/2026 | $1.65 | $1.66 | $1.60 | $1.64 | 863,781 |
| 10/9/2026 | $1.68 | $1.69 | $1.56 | $1.67 | 1.08M |
| 10/8/2026 | $1.67 | $1.69 | $1.64 | $1.67 | 1.01M |
| 10/7/2026 | $1.68 | $1.71 | $1.65 | $1.69 | 697,482 |
| 10/6/2026 | $1.71 | $1.74 | $1.69 | $1.71 | 773,940 |
| 10/5/2026 | $1.73 | $1.73 | $1.67 | $1.70 | 1.02M |
| 10/2/2026 | $1.82 | $1.86 | $1.73 | $1.74 | 1.21M |
| 10/1/2026 | $1.93 | $1.93 | $1.79 | $1.79 | 1.09M |
| 9/30/2026 | $1.95 | $2.02 | $1.93 | $1.93 | 1.30M |
| 9/29/2026 | $2.03 | $2.05 | $1.94 | $1.94 | 1.02M |
| 9/28/2026 | $2.14 | $2.14 | $2.00 | $2.00 | 953,992 |
| 9/25/2026 | $2.11 | $2.26 | $2.06 | $2.17 | 2.63M |
| 9/24/2026 | $2.08 | $2.10 | $1.99 | $2.09 | 860,900 |
| 9/23/2026 | $2.14 | $2.14 | $2.04 | $2.08 | 753,346 |
| 9/22/2026 | $2.12 | $2.17 | $2.09 | $2.15 | 518,348 |
| 9/21/2026 | $2.06 | $2.12 | $2.04 | $2.09 | 582,872 |
| 9/18/2026 | $2.09 | $2.09 | $2.02 | $2.04 | 1.46M |
| 9/17/2026 | $2.04 | $2.12 | $2.02 | $2.06 | 932,772 |
| 9/16/2026 | $2.13 | $2.13 | $1.99 | $1.99 | 1.04M |
| 9/15/2026 | $2.10 | $2.15 | $2.06 | $2.12 | 1.27M |
| 9/14/2026 | $2.06 | $2.14 | $2.06 | $2.12 | 1.11M |
| 9/11/2026 | $2.14 | $2.18 | $2.09 | $2.11 | 758,900 |
| 9/10/2026 | $2.10 | $2.18 | $2.06 | $2.10 | 976,481 |
| 9/9/2026 | $2.26 | $2.28 | $2.14 | $2.15 | 779,248 |
| 9/8/2026 | $2.21 | $2.32 | $2.21 | $2.25 | 781,200 |
| 9/4/2026 | $2.26 | $2.30 | $2.20 | $2.22 | 868,770 |
| 9/3/2026 | $2.25 | $2.30 | $2.20 | $2.26 | 696,831 |
| 9/2/2026 | $2.21 | $2.27 | $2.19 | $2.21 | 955,967 |
| 9/1/2026 | $2.22 | $2.22 | $2.12 | $2.20 | 1.17M |
| 8/31/2026 | $2.28 | $2.34 | $2.21 | $2.25 | 1.06M |
| 8/28/2026 | $2.39 | $2.44 | $2.28 | $2.31 | 958,825 |
| 8/27/2026 | $2.43 | $2.48 | $2.35 | $2.39 | 777,918 |
| 8/26/2026 | $2.48 | $2.52 | $2.40 | $2.40 | 575,719 |
| 8/25/2026 | $2.48 | $2.52 | $2.41 | $2.46 | 955,463 |
| 8/24/2026 | $2.62 | $2.64 | $2.48 | $2.48 | 600,089 |
| 8/21/2026 | $2.58 | $2.73 | $2.58 | $2.63 | 688,295 |
| 8/20/2026 | $2.63 | $2.70 | $2.51 | $2.54 | 613,532 |
| 8/19/2026 | $2.67 | $2.71 | $2.59 | $2.67 | 593,427 |
| 8/18/2026 | $2.60 | $2.67 | $2.55 | $2.65 | 804,700 |
| 8/17/2026 | $2.70 | $2.77 | $2.63 | $2.66 | 689,782 |
| 8/14/2026 | $2.79 | $2.88 | $2.65 | $2.73 | 643,935 |
| 8/13/2026 | $2.70 | $2.82 | $2.70 | $2.80 | 682,398 |
| 8/12/2026 | $2.87 | $2.88 | $2.71 | $2.72 | 958,300 |
| 8/11/2026 | $2.84 | $2.97 | $2.83 | $2.85 | 928,162 |
| 8/10/2026 | $2.76 | $2.95 | $2.76 | $2.84 | 1.13M |
| 8/7/2026 | $2.68 | $2.83 | $2.68 | $2.76 | 1.43M |
| 8/6/2026 | $2.62 | $2.83 | $2.58 | $2.62 | 850,100 |
| 8/5/2026 | $2.78 | $2.78 | $2.57 | $2.66 | 1.60M |
| 8/4/2026 | $2.58 | $2.90 | $2.58 | $2.86 | 2.62M |
| 8/3/2026 | $2.35 | $2.44 | $2.35 | $2.40 | 730,165 |
| 7/31/2026 | $2.36 | $2.38 | $2.21 | $2.32 | 869,806 |
| 7/30/2026 | $2.25 | $2.35 | $2.24 | $2.33 | 631,542 |
| 7/29/2026 | $2.44 | $2.45 | $2.21 | $2.23 | 1.00M |
| 7/28/2026 | $2.43 | $2.46 | $2.30 | $2.45 | 848,072 |
| 7/27/2026 | $2.36 | $2.48 | $2.30 | $2.47 | 826,475 |
| 7/24/2026 | $2.42 | $2.44 | $2.26 | $2.29 | 747,600 |
| 7/23/2026 | $2.36 | $2.47 | $2.36 | $2.42 | 1.17M |
| 7/22/2026 | $2.46 | $2.56 | $2.40 | $2.44 | 990,768 |
| 7/21/2026 | $2.52 | $2.54 | $2.40 | $2.45 | 963,400 |
| 7/20/2026 | $2.23 | $2.44 | $2.22 | $2.42 | 1.32M |
| 7/17/2026 | $2.14 | $2.22 | $2.10 | $2.18 | 922,741 |
| 7/16/2026 | $2.35 | $2.35 | $2.23 | $2.23 | 1.19M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
