Evofem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-10.45%	1,798,543
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-2.90%	154,643
May 1, 2026	0.01	0.01	0.01	0.01	0.01	6.15%	954,224
Apr 30, 2026	0.01	0.01	0.00	0.01	0.01	-24.42%	2,550,331
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-1.15%	3,052
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	3.57%	102,563
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-3.45%	76,130
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	3.57%	46,519
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-1.18%	466,736
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	1.19%	5,115
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-3.45%	212,122
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-2.25%	231,577
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	60,989
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	8,124
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	4.71%	40,171
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-3.41%	38,852
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	14,194
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	1.15%	23,338
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-1.14%	113,022
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-2.22%	10,318
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	5.88%	34,584
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	2.41%	144,556
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-4.60%	94,007
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-1.14%	52,901
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	1.15%	4,496
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	1.16%	12,764
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	1.18%	6,783
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	30,476
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	2.41%	62,810
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-4.60%	29,289
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	3.57%	83,874
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-1.18%	177,543
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-5.56%	65,902
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	2.27%	449,692
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	66,101
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	1.15%	65,460
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-5.43%	580,795
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	5.75%	424,986
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-2.25%	40,478
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	3.49%	81,615
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-3.37%	63,909
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-1.11%	266,473
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-1.10%	17,640
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-1.09%	75,055
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	2.22%	11,733
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	26,047
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	162,013
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-2.13%	43,807
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	2.17%	76,067
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	28,058