Ev Dynamics (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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