Ev Dynamics (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.85	0.85	0.85	0.85	0.85	1.80%	40,000
Oct 7, 2026	0.83	0.88	0.83	0.84	0.84	1.83%	382,500
Oct 6, 2026	0.87	0.87	0.82	0.82	0.82	-5.75%	91,200
Oct 5, 2026	0.87	0.87	0.85	0.87	0.87	3.57%	630,099
Oct 2, 2026	0.84	0.84	0.84	0.84	0.84	-	80,000
Sep 30, 2026	0.80	0.87	0.80	0.84	0.84	3.70%	826,000
Sep 29, 2026	0.73	0.93	0.73	0.81	0.81	14.08%	1,591,600
Sep 28, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	311,840
Sep 25, 2026	0.69	0.69	0.69	0.69	0.69	-	10,000
Sep 24, 2026	0.69	0.69	0.69	0.69	0.69	-	60,000
Sep 23, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	135,600
Sep 22, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	501,400
Sep 21, 2026	0.70	0.72	0.70	0.72	0.72	3.62%	1,444,800
Sep 18, 2026	0.69	0.70	0.69	0.69	0.69	-	1,001,600
Sep 17, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	890,000
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	5.26%	510,000
Sep 15, 2026	0.68	0.69	0.67	0.67	0.67	0.76%	155,400
Sep 14, 2026	0.64	0.68	0.64	0.66	0.66	3.13%	420,600
Sep 11, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	284,200
Sep 10, 2026	0.73	0.73	0.68	0.68	0.68	-6.85%	1,402,000
Sep 9, 2026	0.69	0.74	0.69	0.73	0.73	7.35%	636,000
Sep 8, 2026	0.68	0.71	0.66	0.68	0.68	1.49%	620,093
Sep 7, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	684,375
Sep 4, 2026	0.71	0.71	0.65	0.68	0.68	4.62%	472,000
Sep 3, 2026	0.68	0.70	0.63	0.65	0.65	-5.11%	410,000
Sep 2, 2026	0.66	0.69	0.66	0.69	0.69	6.20%	546,810
Sep 1, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	110,000
Aug 31, 2026	0.65	0.66	0.65	0.65	0.65	3.17%	140,520
Aug 28, 2026	0.63	0.67	0.63	0.63	0.63	-	370,800
Aug 27, 2026	0.63	0.63	0.63	0.63	0.63	-	38,000
Aug 26, 2026	0.59	0.63	0.59	0.63	0.63	7.69%	60,400
Aug 25, 2026	0.60	0.61	0.58	0.59	0.59	2.63%	121,400
Aug 24, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	1,000
Aug 21, 2026	0.56	0.56	0.56	0.56	0.56	-	4,000
Aug 20, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	122,000
Aug 19, 2026	0.58	0.58	0.58	0.58	0.58	-	20,800
Aug 18, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	84,600
Aug 17, 2026	0.59	0.66	0.59	0.61	0.61	8.93%	280,000
Aug 14, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	147,800
Aug 13, 2026	0.54	0.58	0.54	0.58	0.58	9.43%	183,200
Aug 12, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	40,000
Aug 11, 2026	0.52	0.52	0.52	0.52	0.52	-	20,000
Aug 10, 2026	0.52	0.52	0.52	0.52	0.52	-	40,030
Aug 7, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	100,800
Aug 6, 2026	0.50	0.51	0.50	0.51	0.51	-	101,420
Aug 5, 2026	0.48	0.52	0.48	0.51	0.51	8.51%	311,800
Aug 4, 2026	0.47	0.47	0.44	0.47	0.47	5.62%	310,010
Aug 3, 2026	0.45	0.45	0.45	0.45	0.45	-	60,000
Jul 31, 2026	0.45	0.45	0.45	0.45	0.45	-5.32%	82,600
Jul 30, 2026	0.42	0.47	0.42	0.47	0.47	11.90%	110,000