Ev Dynamics (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.88	0.91	0.88	0.88	0.88	-10.20%	272,000
Jan 16, 2026	0.84	1.00	0.80	0.98	0.98	16.67%	1,375,680
Jan 15, 2026	0.88	0.95	0.84	0.84	0.84	1.20%	529,600
Jan 14, 2026	0.89	0.89	0.83	0.83	0.83	-6.74%	356,800
Jan 13, 2026	0.85	0.89	0.81	0.89	0.89	5.95%	259,900
Jan 12, 2026	0.80	0.84	0.79	0.84	0.84	1.20%	1,386,001
Jan 9, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	110,000
Jan 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	184,500
Jan 7, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	31,000
Jan 6, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	116,600
Jan 5, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	108,806
Jan 2, 2026	0.75	0.83	0.75	0.82	0.82	7.89%	98,210
Dec 31, 2025	0.80	0.80	0.75	0.76	0.76	1.33%	32,000
Dec 30, 2025	0.81	0.81	0.74	0.75	0.75	-6.25%	254,200
Dec 29, 2025	0.84	0.85	0.80	0.80	0.80	-4.76%	1,102,000
Dec 24, 2025	0.85	0.85	0.83	0.84	0.84	-6.67%	70,006
Dec 23, 2025	0.78	0.90	0.65	0.90	0.90	15.38%	887,000
Dec 22, 2025	0.83	0.83	0.78	0.78	0.78	-6.02%	750,000
Dec 19, 2025	0.84	0.84	0.80	0.83	0.83	-2.35%	234,600
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	84,800
Dec 17, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 16, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 15, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	120,600
Dec 12, 2025	0.89	0.89	0.88	0.88	0.88	-3.30%	144,415
Dec 11, 2025	0.89	1.00	0.89	0.91	0.91	1.11%	310,000
Dec 10, 2025	0.81	0.90	0.81	0.90	0.90	12.50%	1,083,600
Dec 9, 2025	0.80	0.81	0.79	0.80	0.80	-3.61%	220,000
Dec 8, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	194,400
Dec 5, 2025	0.84	0.87	0.84	0.84	0.84	-1.18%	118,000
Dec 4, 2025	0.84	0.89	0.81	0.85	0.85	1.19%	647,006
Dec 3, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	120,000