EVMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	50.87	51.30	50.27	50.70	50.70	0.06%	71,829
Feb 4, 2026	50.56	50.75	50.56	50.67	50.67	-0.12%	65,290
Feb 3, 2026	50.69	50.75	50.47	50.73	50.73	0.03%	97,322
Feb 2, 2026	50.88	50.88	50.61	50.72	50.72	-0.09%	40,175
Jan 30, 2026	50.71	50.90	50.66	50.76	50.76	-0.37%	97,697
Jan 29, 2026	50.68	50.96	50.68	50.95	50.74	0.08%	64,989
Jan 28, 2026	50.85	50.93	50.77	50.91	50.70	0.08%	46,650
Jan 27, 2026	50.91	50.91	50.82	50.87	50.66	-0.02%	53,891
Jan 26, 2026	50.74	50.90	50.73	50.88	50.67	0.02%	86,821
Jan 23, 2026	51.26	51.31	50.70	50.87	50.66	0.26%	63,635
Jan 22, 2026	50.70	50.77	50.70	50.74	50.53	0.08%	52,956
Jan 21, 2026	50.63	50.74	50.63	50.70	50.49	-0.14%	56,461
Jan 20, 2026	50.78	50.78	50.67	50.77	50.56	-0.09%	41,951
Jan 16, 2026	50.86	50.86	50.78	50.82	50.61	-0.12%	47,141
Jan 15, 2026	50.84	50.89	50.77	50.88	50.67	0.21%	52,085
Jan 14, 2026	50.85	51.05	50.77	50.77	50.56	-0.14%	316,045
Jan 13, 2026	50.88	50.88	50.76	50.84	50.63	-0.06%	137,781
Jan 12, 2026	50.77	50.87	50.75	50.87	50.66	0.10%	91,208
Jan 9, 2026	50.57	51.03	50.57	50.82	50.61	0.02%	87,714
Jan 8, 2026	50.58	50.83	50.58	50.81	50.60	0.06%	39,782
Jan 7, 2026	50.56	50.80	50.56	50.78	50.57	0.08%	36,614
Jan 6, 2026	50.93	50.93	50.63	50.74	50.53	-0.01%	56,751
Jan 5, 2026	50.80	50.80	50.63	50.75	50.54	0.05%	43,324
Jan 2, 2026	50.74	50.85	50.64	50.72	50.51	-0.03%	91,755
Dec 31, 2025	50.60	50.89	50.60	50.74	50.53	0.19%	73,355
Dec 30, 2025	50.64	51.25	50.64	50.64	50.43	-0.28%	87,536
Dec 29, 2025	50.69	50.78	50.62	50.78	50.57	0.36%	26,948
Dec 26, 2025	50.74	50.87	50.60	50.60	50.39	-0.24%	35,601
Dec 24, 2025	50.78	50.78	50.54	50.72	50.51	0.26%	22,574
Dec 23, 2025	50.62	50.68	50.52	50.59	50.38	-0.47%	42,843
Dec 22, 2025	50.97	50.97	50.76	50.83	50.43	-0.07%	52,788
Dec 19, 2025	50.98	51.75	50.75	50.87	50.46	-0.05%	58,058
Dec 18, 2025	50.98	50.99	50.47	50.89	50.48	0.14%	96,649
Dec 17, 2025	50.84	50.85	50.57	50.82	50.42	0.08%	25,276
Dec 16, 2025	50.52	50.79	50.52	50.78	50.38	0.14%	35,569
Dec 15, 2025	50.82	50.82	50.65	50.71	50.31	-0.08%	48,925
Dec 12, 2025	50.55	50.91	50.55	50.75	50.35	0.10%	120,233
Dec 11, 2025	50.78	50.81	50.66	50.70	50.30	-0.18%	64,334
Dec 10, 2025	50.53	51.75	50.53	50.79	50.39	0.34%	264,345
Dec 9, 2025	50.67	50.71	50.60	50.62	50.22	-0.08%	43,798
Dec 8, 2025	51.47	51.47	50.61	50.66	50.26	-0.10%	102,003
Dec 5, 2025	50.61	50.81	50.61	50.71	50.31	-0.24%	28,401
Dec 4, 2025	50.89	50.89	50.61	50.83	50.43	-0.02%	61,840
Dec 3, 2025	50.61	50.89	50.61	50.84	50.44	0.08%	41,844
Dec 2, 2025	50.98	50.98	50.66	50.80	50.40	0.14%	80,911
Dec 1, 2025	50.61	50.77	50.61	50.73	50.33	-	44,438
Nov 28, 2025	50.70	51.50	50.70	50.73	50.33	-0.47%	13,587
Nov 26, 2025	51.07	51.10	50.87	50.97	50.36	-	30,685
Nov 25, 2025	50.90	51.58	50.87	50.97	50.36	0.18%	158,561
Nov 24, 2025	50.82	50.97	50.82	50.88	50.27	0.12%	69,869