Evofem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	5.75%	78,551
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	139,003
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-6.45%	1,525,451
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	100,700
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	1.09%	73,751
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	2.22%	160,442
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-1.10%	51,787
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	1.11%	44,522
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	12,226
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	2.22%	89,203
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-5.26%	450,842
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	3.26%	207,967
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-3.16%	161,800
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	131,899
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	394,261
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	4.40%	633,723
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-14.15%	68,226
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	3.92%	303,383
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	4.08%	48,050
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-9.26%	49,487
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	4.85%	5,115,816
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	661,408
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	0.98%	27,083
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	0.99%	228,017
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-9.01%	237,732
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-7.50%	29,170
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	431,463
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	30.00%	553,414
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	77,618
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-1.96%	45,223
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	6.25%	23,839
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-4.00%	387,844
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-13.79%	187,248
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	16.00%	121,873
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	4.17%	117,334
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-3.03%	295,017
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	18,327
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	72,447
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-17.50%	406,119
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	10.09%	773,816
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	13.54%	120,014
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-3.03%	177,171
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-1.00%	109,125
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	8.70%	33,664
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	2.22%	5,664
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-10.00%	255,375
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	9.89%	121,683
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-5.21%	43,574
Nov 11, 2025	0.01	0.01	0.01	0.01	0.01	7.87%	497,411
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-1.11%	172,673