Evervie Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	52.17	52.17	52.17	52.17	52.17	4.99%	195,233
Nov 11, 2026	48.39	49.69	47.60	49.69	49.69	4.99%	521,674
Nov 9, 2026	45.14	47.39	44.75	47.33	47.33	4.85%	519,039
Nov 8, 2026	44.90	45.44	42.80	45.14	45.14	2.36%	163,224
Nov 6, 2026	45.99	45.99	43.80	44.10	44.10	-2.04%	296,614
Nov 5, 2026	44.75	45.69	44.18	45.02	45.02	1.63%	420,986
Nov 4, 2026	46.21	46.21	44.06	44.30	44.30	-3.67%	357,662
Nov 3, 2026	46.25	47.20	43.68	45.99	45.99	1.77%	560,765
Nov 2, 2026	43.36	46.65	43.36	45.19	45.19	1.71%	813,960
Oct 30, 2026	43.10	44.89	42.02	44.43	44.43	1.74%	763,898
Oct 29, 2026	46.88	48.25	43.67	43.67	43.67	-4.98%	1,710,091
Oct 28, 2026	45.96	45.96	45.96	45.96	45.96	4.98%	126,897
Oct 27, 2026	42.88	43.78	42.06	43.78	43.78	4.99%	247,435
Oct 26, 2026	39.57	41.70	38.31	41.70	41.70	4.98%	666,835
Oct 23, 2026	41.20	41.20	39.49	39.72	39.72	-4.43%	1,161,089
Oct 22, 2026	42.44	44.54	41.21	41.56	41.56	-4.06%	509,719
Oct 21, 2026	45.00	45.50	43.32	43.32	43.32	-4.98%	537,832
Oct 19, 2026	43.70	46.36	43.16	45.59	45.59	3.21%	511,786
Oct 16, 2026	47.19	47.19	43.99	44.17	44.17	-4.54%	818,327
Oct 15, 2026	49.45	49.45	46.27	46.27	46.27	-4.99%	857,066
Oct 14, 2026	49.05	50.99	47.50	48.70	48.70	-0.71%	462,726
Oct 13, 2026	47.31	49.90	46.01	49.05	49.05	1.28%	1,017,065
Oct 12, 2026	51.97	51.97	48.43	48.43	48.43	-4.98%	724,761
Oct 9, 2026	50.65	52.76	50.46	50.97	50.97	1.43%	1,742,501
Oct 8, 2026	55.00	55.00	50.21	50.25	50.25	-4.92%	3,494,020
Oct 7, 2026	52.85	52.85	52.85	52.85	52.85	4.99%	65,062
Oct 6, 2026	45.56	50.34	45.56	50.34	50.34	4.98%	2,588,716
Oct 5, 2026	47.95	47.95	47.95	47.95	47.95	-4.99%	150,380
Oct 1, 2026	51.40	51.70	50.47	50.47	50.47	-4.99%	953,113
Sep 30, 2026	54.50	56.88	53.12	53.12	53.12	-4.99%	2,852,031
Sep 29, 2026	57.30	57.94	55.91	55.91	55.91	-5.00%	2,985,074
Sep 28, 2026	58.85	59.99	58.85	58.85	58.85	-4.99%	1,150,587
Sep 25, 2026	61.94	63.49	61.94	61.94	61.94	-5.00%	2,454,711
Sep 24, 2026	68.21	72.04	65.18	65.20	65.20	-4.97%	4,027,491
Sep 23, 2026	66.99	68.61	66.50	68.61	68.61	4.99%	709,084
Sep 22, 2026	65.35	65.35	63.70	65.35	65.35	5.00%	789,426
Sep 21, 2026	59.46	62.24	57.10	62.24	62.24	4.99%	821,802
Sep 18, 2026	58.20	59.80	57.70	59.28	59.28	3.91%	618,141
Sep 17, 2026	56.97	60.50	56.06	57.05	57.05	-2.50%	1,803,277
Sep 16, 2026	60.20	60.79	58.51	58.51	58.51	-4.99%	342,199
Sep 15, 2026	63.99	64.79	61.58	61.58	61.58	-5.00%	853,205
Sep 11, 2026	66.00	66.00	63.20	64.82	64.82	-1.94%	1,157,979
Sep 10, 2026	65.00	67.20	63.49	66.10	66.10	2.42%	1,507,975
Sep 9, 2026	63.50	65.90	60.87	64.54	64.54	0.73%	2,883,236
Sep 8, 2026	63.37	67.22	62.51	64.07	64.07	-1.67%	2,145,805
Sep 7, 2026	70.00	71.00	64.55	65.16	65.16	-4.09%	2,458,317
Sep 4, 2026	64.89	68.14	62.11	67.94	67.94	4.68%	5,145,513
Sep 3, 2026	59.61	64.90	59.44	64.90	64.90	5.00%	3,406,240
Sep 2, 2026	61.81	62.00	61.81	61.81	61.81	-5.00%	700,698
Sep 1, 2026	67.70	71.90	65.06	65.06	65.06	-4.99%	4,370,907