EVTL(EVTL)
EVTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.36 | $2.44 | $2.31 | $2.38 | 1.90M |
| 5/19/2026 | $2.42 | $2.45 | $2.27 | $2.35 | 2.18M |
| 5/18/2026 | $2.56 | $2.63 | $2.38 | $2.43 | 2.72M |
| 5/15/2026 | $2.59 | $2.64 | $2.51 | $2.55 | 1.46M |
| 5/14/2026 | $2.60 | $2.72 | $2.46 | $2.69 | 2.57M |
| 5/13/2026 | $2.55 | $2.68 | $2.46 | $2.58 | 1.95M |
| 5/12/2026 | $2.60 | $2.63 | $2.42 | $2.55 | 2.99M |
| 5/11/2026 | $2.76 | $2.85 | $2.63 | $2.65 | 3.41M |
| 5/8/2026 | $2.69 | $2.83 | $2.57 | $2.81 | 3.27M |
| 5/7/2026 | $2.71 | $2.81 | $2.57 | $2.68 | 2.91M |
| 5/6/2026 | $2.45 | $2.80 | $2.43 | $2.72 | 10.74M |
| 5/5/2026 | $2.40 | $2.47 | $2.33 | $2.39 | 2.49M |
| 5/4/2026 | $2.39 | $2.58 | $2.36 | $2.36 | 2.51M |
| 5/1/2026 | $2.33 | $2.44 | $2.28 | $2.43 | 1.87M |
| 4/30/2026 | $2.26 | $2.36 | $2.25 | $2.34 | 2.11M |
| 4/29/2026 | $2.35 | $2.35 | $2.20 | $2.24 | 2.59M |
| 4/28/2026 | $2.34 | $2.39 | $2.31 | $2.35 | 1.36M |
| 4/27/2026 | $2.40 | $2.48 | $2.29 | $2.38 | 3.38M |
| 4/24/2026 | $2.50 | $2.51 | $2.34 | $2.37 | 1.67M |
| 4/23/2026 | $2.70 | $2.70 | $2.40 | $2.47 | 3.66M |
| 4/22/2026 | $2.74 | $2.88 | $2.65 | $2.69 | 2.22M |
| 4/21/2026 | $2.84 | $2.91 | $2.66 | $2.66 | 3.53M |
| 4/20/2026 | $2.98 | $3.06 | $2.81 | $2.86 | 3.89M |
| 4/17/2026 | $3.38 | $3.42 | $2.93 | $2.99 | 10.47M |
| 4/16/2026 | $3.01 | $3.55 | $2.89 | $3.34 | 17.22M |
| 4/15/2026 | $2.68 | $2.76 | $2.60 | $2.66 | 3.11M |
| 4/14/2026 | $2.51 | $2.67 | $2.50 | $2.63 | 2.29M |
| 4/13/2026 | $2.30 | $2.46 | $2.24 | $2.44 | 2.09M |
| 4/10/2026 | $2.31 | $2.46 | $2.31 | $2.34 | 1.60M |
| 4/9/2026 | $2.45 | $2.56 | $2.28 | $2.30 | 2.97M |
| 4/8/2026 | $2.44 | $2.56 | $2.29 | $2.48 | 6.73M |
| 4/7/2026 | $2.29 | $2.32 | $2.11 | $2.18 | 3.15M |
| 4/6/2026 | $2.36 | $2.45 | $2.26 | $2.31 | 4.42M |
| 4/2/2026 | $2.15 | $2.38 | $2.07 | $2.28 | 2.65M |
| 4/1/2026 | $2.36 | $2.49 | $2.17 | $2.26 | 7.60M |
| 3/31/2026 | $2.02 | $2.27 | $2.02 | $2.21 | 12.37M |
| 3/30/2026 | $2.24 | $2.24 | $1.90 | $2.02 | 8.72M |
| 3/27/2026 | $2.37 | $2.42 | $2.01 | $2.06 | 3.60M |
| 3/26/2026 | $2.57 | $2.60 | $2.32 | $2.39 | 2.78M |
| 3/25/2026 | $2.92 | $3.07 | $2.55 | $2.65 | 3.39M |
| 3/24/2026 | $3.50 | $3.57 | $2.81 | $2.88 | 3.26M |
| 3/23/2026 | $3.66 | $3.70 | $3.50 | $3.52 | 1.02M |
| 3/20/2026 | $3.72 | $3.79 | $3.50 | $3.59 | 606,426 |
| 3/19/2026 | $3.64 | $3.77 | $3.52 | $3.71 | 822,344 |
| 3/18/2026 | $3.94 | $3.97 | $3.68 | $3.69 | 748,600 |
| 3/17/2026 | $3.86 | $3.99 | $3.84 | $3.92 | 550,936 |
| 3/16/2026 | $3.75 | $3.89 | $3.75 | $3.82 | 438,980 |
| 3/13/2026 | $3.88 | $3.96 | $3.71 | $3.74 | 701,000 |
| 3/12/2026 | $3.96 | $4.04 | $3.81 | $3.82 | 739,941 |
| 3/11/2026 | $4.02 | $4.12 | $3.94 | $4.02 | 391,729 |
| 3/10/2026 | $4.13 | $4.19 | $4.00 | $4.00 | 497,100 |
| 3/9/2026 | $3.92 | $4.07 | $3.85 | $4.07 | 1.02M |
| 3/6/2026 | $4.01 | $4.21 | $3.98 | $4.01 | 650,226 |
| 3/5/2026 | $4.07 | $4.26 | $4.01 | $4.13 | 573,177 |
| 3/4/2026 | $4.08 | $4.25 | $4.04 | $4.12 | 645,225 |
| 3/3/2026 | $4.16 | $4.22 | $3.96 | $4.03 | 1.05M |
| 3/2/2026 | $4.10 | $4.35 | $4.08 | $4.29 | 803,826 |
| 2/27/2026 | $4.20 | $4.26 | $4.12 | $4.24 | 1.23M |
| 2/26/2026 | $4.12 | $4.38 | $4.11 | $4.34 | 902,220 |
| 2/25/2026 | $4.20 | $4.27 | $4.09 | $4.14 | 948,400 |
| 2/24/2026 | $4.04 | $4.19 | $4.00 | $4.18 | 781,356 |
| 2/23/2026 | $4.15 | $4.20 | $3.96 | $4.07 | 1.94M |
| 2/20/2026 | $4.52 | $4.66 | $4.40 | $4.40 | 721,926 |