Everspin Technologies, Inc. (LON:0IJ3)
London · Delayed Price · Currency is GBP · Price in USD 9.25
0.00 (0.00%)
At close: Dec 24, 2025
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.43 | 9.43 | 9.16 | 9.25 | 9.25 | -2.58% | 60 |
| Dec 23, 2025 | 9.13 | 9.50 | 9.13 | 9.50 | 9.50 | 1.66% | 457 |
| Dec 22, 2025 | 9.10 | 9.38 | 9.10 | 9.34 | 9.34 | 3.84% | 83 |
| Dec 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.32% | 1,000 |
| Dec 18, 2025 | 8.78 | 8.98 | 8.70 | 8.97 | 8.97 | 5.23% | 479 |
| Dec 17, 2025 | 8.88 | 8.99 | 8.52 | 8.52 | 8.52 | -2.98% | 141 |
| Dec 16, 2025 | 8.86 | 8.98 | 8.72 | 8.78 | 8.78 | -3.07% | 1,418 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.05 | 9.06 | 9.06 | -2.21% | 449 |
| Dec 12, 2025 | 9.73 | 9.74 | 9.26 | 9.27 | 9.27 | -3.27% | 639 |
| Dec 11, 2025 | 9.21 | 9.59 | 9.15 | 9.58 | 9.58 | 1.89% | 2,157 |
| Dec 10, 2025 | 9.53 | 9.56 | 9.32 | 9.40 | 9.40 | -1.47% | 592 |
| Dec 9, 2025 | 9.18 | 9.54 | 9.16 | 9.54 | 9.54 | 4.42% | 2,010 |
| Dec 8, 2025 | 8.85 | 9.19 | 8.85 | 9.14 | 9.14 | 5.06% | 4,093 |
| Dec 5, 2025 | 8.78 | 8.92 | 8.69 | 8.70 | 8.70 | 0.32% | 1,529 |
| Dec 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 6.23% | 52 |
| Dec 3, 2025 | 8.20 | 8.30 | 8.11 | 8.16 | 8.16 | -0.93% | 8 |
| Dec 2, 2025 | 7.92 | 8.24 | 7.92 | 8.24 | 8.24 | 3.64% | 304 |
| Dec 1, 2025 | 7.98 | 8.07 | 7.95 | 7.95 | 7.95 | -0.06% | 175 |
| Nov 28, 2025 | 7.94 | 8.00 | 7.93 | 7.95 | 7.95 | 0.25% | 8,681 |
| Nov 26, 2025 | 7.81 | 8.04 | 7.81 | 7.93 | 7.93 | 2.80% | 29 |
| Nov 25, 2025 | 7.67 | 7.72 | 7.62 | 7.72 | 7.72 | -0.30% | 1,680 |
| Nov 24, 2025 | 7.53 | 7.77 | 7.53 | 7.74 | 7.74 | 0.52% | 572 |
| Nov 21, 2025 | 7.81 | 7.81 | 7.70 | 7.70 | 7.70 | 0.13% | 18 |
| Nov 20, 2025 | 8.30 | 8.42 | 7.69 | 7.69 | 7.69 | -3.51% | 443 |
| Nov 19, 2025 | 8.14 | 8.14 | 7.97 | 7.97 | 7.97 | -2.69% | 251 |
| Nov 18, 2025 | 8.15 | 8.33 | 8.07 | 8.19 | 8.19 | 0.37% | 178 |
| Nov 17, 2025 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | -1.98% | 8,818 |
| Nov 14, 2025 | 8.19 | 8.43 | 8.19 | 8.33 | 8.33 | -1.86% | 1,503 |
| Nov 13, 2025 | 8.80 | 8.88 | 8.47 | 8.48 | 8.48 | -5.22% | 4,448 |
| Nov 12, 2025 | 8.98 | 9.05 | 8.90 | 8.95 | 8.95 | -3.09% | 2,054 |
| Nov 11, 2025 | 9.26 | 9.26 | 9.19 | 9.24 | 9.24 | -4.18% | 443 |
| Nov 10, 2025 | 9.40 | 9.68 | 9.28 | 9.64 | 9.64 | 9.08% | 3,310 |
| Nov 7, 2025 | 8.52 | 8.86 | 8.52 | 8.84 | 8.84 | 0.98% | 1,218 |
| Nov 6, 2025 | 10.02 | 10.02 | 8.41 | 8.75 | 8.75 | -16.08% | 2,910 |
| Nov 5, 2025 | 10.24 | 10.43 | 10.24 | 10.43 | 10.43 | 4.99% | 1,797 |
| Nov 4, 2025 | 10.12 | 10.30 | 9.93 | 9.93 | 9.93 | -3.39% | 50 |
| Nov 3, 2025 | 10.73 | 10.74 | 10.28 | 10.28 | 10.28 | -2.54% | 178 |
| Oct 31, 2025 | 10.51 | 10.73 | 10.49 | 10.55 | 10.55 | 0.69% | 23 |
| Oct 30, 2025 | 10.85 | 10.85 | 10.47 | 10.47 | 10.47 | -3.69% | 2,568 |
| Oct 29, 2025 | 10.55 | 11.12 | 10.54 | 10.88 | 10.87 | 2.64% | 10,667 |
| Oct 28, 2025 | 10.63 | 10.66 | 10.60 | 10.60 | 10.60 | 0.33% | 1,029 |
| Oct 27, 2025 | 10.97 | 10.97 | 10.52 | 10.56 | 10.56 | -1.12% | 169 |
| Oct 24, 2025 | 10.58 | 10.68 | 10.58 | 10.68 | 10.68 | 4.40% | 203 |
| Oct 23, 2025 | 9.87 | 10.23 | 9.87 | 10.23 | 10.23 | 7.15% | 431 |
| Oct 22, 2025 | 10.30 | 10.30 | 9.49 | 9.55 | 9.55 | -8.82% | 6,271 |
| Oct 21, 2025 | 10.42 | 10.47 | 10.31 | 10.47 | 10.47 | -0.99% | 3,688 |
| Oct 20, 2025 | 9.90 | 10.62 | 9.90 | 10.58 | 10.58 | 5.54% | 7,215 |
| Oct 17, 2025 | 10.41 | 10.66 | 9.95 | 10.02 | 10.02 | -8.99% | 2,287 |
| Oct 16, 2025 | 12.12 | 12.12 | 10.99 | 11.01 | 11.01 | -5.17% | 1,592 |
| Oct 15, 2025 | 11.10 | 12.09 | 11.10 | 11.61 | 11.61 | 4.75% | 7,100 |