EVLV(EVLV)
EVLV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.71 | $6.01 | $5.69 | $5.89 | 2.40M |
| 5/19/2026 | $5.60 | $5.73 | $5.51 | $5.71 | 2.79M |
| 5/18/2026 | $5.72 | $5.89 | $5.57 | $5.62 | 3.64M |
| 5/15/2026 | $5.56 | $5.79 | $5.51 | $5.70 | 4.21M |
| 5/14/2026 | $6.06 | $6.07 | $5.56 | $5.73 | 5.66M |
| 5/13/2026 | $6.60 | $6.66 | $5.37 | $6.02 | 14.74M |
| 5/12/2026 | $6.89 | $7.10 | $6.83 | $6.96 | 3.07M |
| 5/11/2026 | $7.03 | $7.09 | $6.90 | $6.92 | 2.67M |
| 5/8/2026 | $7.15 | $7.23 | $7.02 | $7.05 | 3.02M |
| 5/7/2026 | $7.02 | $7.35 | $7.02 | $7.13 | 2.86M |
| 5/6/2026 | $7.29 | $7.40 | $7.10 | $7.11 | 2.80M |
| 5/5/2026 | $7.17 | $7.30 | $7.13 | $7.23 | 1.66M |
| 5/4/2026 | $7.32 | $7.36 | $7.13 | $7.14 | 2.27M |
| 5/1/2026 | $7.21 | $7.34 | $7.17 | $7.29 | 2.42M |
| 4/30/2026 | $7.07 | $7.25 | $6.90 | $7.20 | 2.98M |
| 4/29/2026 | $6.76 | $7.05 | $6.73 | $7.03 | 2.70M |
| 4/28/2026 | $6.56 | $6.82 | $6.55 | $6.79 | 2.35M |
| 4/27/2026 | $6.62 | $6.71 | $6.50 | $6.63 | 1.71M |
| 4/24/2026 | $6.50 | $6.66 | $6.42 | $6.63 | 1.95M |
| 4/23/2026 | $6.75 | $6.79 | $6.35 | $6.47 | 2.45M |
| 4/22/2026 | $6.70 | $6.80 | $6.61 | $6.78 | 2.09M |
| 4/21/2026 | $6.55 | $6.90 | $6.54 | $6.63 | 2.62M |
| 4/20/2026 | $6.45 | $6.54 | $6.19 | $6.52 | 2.60M |
| 4/17/2026 | $6.50 | $6.68 | $6.48 | $6.48 | 2.35M |
| 4/16/2026 | $6.45 | $6.47 | $6.32 | $6.46 | 1.42M |
| 4/15/2026 | $6.40 | $6.40 | $6.27 | $6.36 | 1.55M |
| 4/14/2026 | $6.35 | $6.51 | $6.22 | $6.30 | 2.10M |
| 4/13/2026 | $5.95 | $6.35 | $5.89 | $6.34 | 1.79M |
| 4/10/2026 | $6.11 | $6.12 | $5.75 | $5.96 | 2.60M |
| 4/9/2026 | $6.14 | $6.15 | $5.90 | $6.10 | 2.66M |
| 4/8/2026 | $6.40 | $6.47 | $5.95 | $6.11 | 4.67M |
| 4/7/2026 | $6.05 | $6.19 | $5.94 | $6.09 | 2.46M |
| 4/6/2026 | $6.00 | $6.10 | $5.95 | $6.09 | 1.57M |
| 4/2/2026 | $6.01 | $6.10 | $5.86 | $6.03 | 1.56M |
| 4/1/2026 | $6.10 | $6.23 | $5.94 | $6.02 | 2.62M |
| 3/31/2026 | $5.72 | $6.07 | $5.69 | $6.05 | 3.01M |
| 3/30/2026 | $5.76 | $5.77 | $5.51 | $5.68 | 2.66M |
| 3/27/2026 | $5.90 | $5.95 | $5.66 | $5.75 | 2.60M |
| 3/26/2026 | $5.89 | $6.20 | $5.85 | $5.96 | 3.31M |
| 3/25/2026 | $5.72 | $5.96 | $5.70 | $5.93 | 3.90M |
| 3/24/2026 | $5.80 | $5.85 | $5.60 | $5.70 | 4.34M |
| 3/23/2026 | $5.69 | $5.88 | $5.57 | $5.86 | 3.23M |
| 3/20/2026 | $5.46 | $5.61 | $5.41 | $5.59 | 3.94M |
| 3/19/2026 | $5.25 | $5.50 | $5.10 | $5.50 | 2.51M |
| 3/18/2026 | $5.27 | $5.41 | $5.11 | $5.33 | 3.76M |
| 3/17/2026 | $5.15 | $5.33 | $5.08 | $5.31 | 4.43M |
| 3/16/2026 | $5.11 | $5.40 | $5.11 | $5.19 | 2.86M |
| 3/13/2026 | $5.11 | $5.26 | $5.00 | $5.11 | 4.03M |
| 3/12/2026 | $5.69 | $5.84 | $5.06 | $5.07 | 6.37M |
| 3/11/2026 | $5.49 | $5.77 | $4.96 | $5.75 | 10.16M |
| 3/10/2026 | $5.25 | $5.47 | $5.10 | $5.25 | 7.76M |
| 3/9/2026 | $5.05 | $5.21 | $4.88 | $5.20 | 3.43M |
| 3/6/2026 | $5.11 | $5.18 | $5.03 | $5.08 | 2.57M |
| 3/5/2026 | $5.25 | $5.43 | $5.10 | $5.19 | 2.62M |
| 3/4/2026 | $5.35 | $5.44 | $5.26 | $5.28 | 1.91M |
| 3/3/2026 | $5.25 | $5.42 | $5.09 | $5.29 | 2.45M |
| 3/2/2026 | $5.18 | $5.37 | $5.09 | $5.35 | 4.96M |
| 2/27/2026 | $5.30 | $5.36 | $5.19 | $5.30 | 2.09M |
| 2/26/2026 | $5.39 | $5.46 | $5.26 | $5.36 | 1.84M |
| 2/25/2026 | $5.11 | $5.36 | $5.03 | $5.31 | 2.11M |
| 2/24/2026 | $4.95 | $5.14 | $4.91 | $5.05 | 2.77M |
| 2/23/2026 | $5.06 | $5.10 | $4.87 | $4.90 | 3.40M |
| 2/20/2026 | $5.42 | $5.46 | $5.03 | $5.03 | 6.43M |