Ev Dynamics (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.48	0.53	0.47	0.50	0.50	-7.41%	180,458
May 29, 2026	0.54	0.54	0.54	0.54	0.54	5.88%	44,000
May 28, 2026	0.51	0.51	0.50	0.51	0.51	-3.77%	150,100
May 27, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	20,000
May 26, 2026	0.54	0.54	0.52	0.54	0.54	-1.82%	350,000
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-	70,300
May 21, 2026	0.55	0.55	0.55	0.55	0.55	-	800
May 20, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	18,000
May 19, 2026	0.53	0.58	0.53	0.57	0.57	3.64%	110,000
May 18, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	220,000
May 15, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	20,000
May 14, 2026	0.53	0.53	0.53	0.53	0.53	-	-
May 13, 2026	0.53	0.53	0.53	0.53	0.53	-	50,200
May 12, 2026	0.53	0.53	0.53	0.53	0.53	-	22,800
May 11, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	28,400
May 8, 2026	0.52	0.53	0.50	0.51	0.51	-10.53%	1,293,000
May 7, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	50,210
May 6, 2026	0.58	0.58	0.58	0.58	0.58	-	20,600
May 5, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	51,900
May 4, 2026	0.53	0.58	0.53	0.57	0.57	7.55%	183,400
Apr 30, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	60,800
Apr 29, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	10,000
Apr 28, 2026	0.59	0.59	0.53	0.54	0.54	-11.48%	628,210
Apr 27, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	21,800
Apr 24, 2026	0.63	0.63	0.62	0.63	0.63	3.28%	301,050
Apr 23, 2026	0.65	0.69	0.60	0.61	0.61	-4.69%	790,000
Apr 22, 2026	0.62	0.64	0.62	0.64	0.64	6.67%	260,000
Apr 21, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	152,000
Apr 20, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	239,400
Apr 17, 2026	0.54	0.78	0.54	0.55	0.55	10.00%	3,086,600
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Apr 15, 2026	0.52	0.52	0.50	0.50	0.50	-9.09%	193,600
Apr 14, 2026	0.55	0.56	0.50	0.55	0.55	-1.79%	844,016
Apr 13, 2026	0.63	0.63	0.56	0.56	0.56	-8.20%	450,200
Apr 10, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	321,000
Apr 9, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	72,000
Apr 8, 2026	0.65	0.65	0.65	0.65	0.65	-	2,000
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%	600
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