Ev Dynamics (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.66	0.66	0.64	0.65	0.65	1.56%	320,000
Apr 1, 2026	0.69	0.69	0.63	0.64	0.64	-7.25%	136,400
Mar 31, 2026	0.66	0.69	0.66	0.69	0.69	2.99%	131,600
Mar 30, 2026	0.62	0.67	0.62	0.67	0.67	8.06%	40,803
Mar 27, 2026	0.62	0.62	0.62	0.62	0.62	-	1,600
Mar 26, 2026	0.62	0.62	0.62	0.62	0.62	-	101,500
Mar 25, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	73,000
Mar 24, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Mar 23, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	10,000
Mar 20, 2026	0.60	0.60	0.59	0.60	0.60	-	140,000
Mar 19, 2026	0.67	0.67	0.60	0.60	0.60	-10.45%	258,000
Mar 18, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	416,400
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Mar 16, 2026	0.73	0.73	0.69	0.69	0.69	1.47%	70,000
Mar 13, 2026	0.66	0.70	0.66	0.68	0.68	-2.86%	120,000
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-	172,000
Mar 11, 2026	0.67	0.72	0.67	0.70	0.70	1.45%	238,800
Mar 10, 2026	0.69	0.71	0.68	0.69	0.69	-	120,000
Mar 9, 2026	0.69	0.69	0.65	0.69	0.69	-	193,410
Mar 6, 2026	0.69	0.69	0.69	0.69	0.69	-	10,000
Mar 5, 2026	0.69	0.69	0.63	0.69	0.69	-	222,000
Mar 4, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	160,000
Mar 3, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 27, 2026	0.70	0.71	0.65	0.71	0.71	1.43%	98,800
Feb 26, 2026	0.72	0.72	0.68	0.70	0.70	-2.78%	181,200
Feb 25, 2026	0.74	0.74	0.70	0.72	0.72	1.41%	110,000
Feb 24, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	120,400
Feb 23, 2026	0.75	0.75	0.74	0.74	0.74	-	20,000
Feb 20, 2026	0.75	0.75	0.72	0.74	0.74	-2.63%	300,000
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	11,400
Feb 13, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	62,600
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-	400
Feb 11, 2026	0.78	0.78	0.76	0.76	0.76	-	182,000
Feb 10, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	200,000
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	110,000
Feb 6, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Feb 5, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	111,830
Feb 4, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	30,000
Feb 3, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	81,200
Feb 2, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	100,000
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-	56,800
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-	70,600
Jan 28, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	206,230
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	-	600
Jan 26, 2026	0.84	0.84	0.81	0.82	0.82	-4.65%	360,402
Jan 23, 2026	0.86	0.88	0.86	0.86	0.86	-	106,800
Jan 22, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	92,000
Jan 21, 2026	0.88	0.88	0.86	0.87	0.87	2.35%	132,600
Jan 20, 2026	0.90	0.90	0.85	0.85	0.85	-3.41%	201,400