EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.83	0.83	0.80	0.83	0.83	-	1,347
Jan 8, 2026	0.77	0.83	0.77	0.83	0.83	7.79%	658
Jan 7, 2026	0.77	0.83	0.77	0.77	0.77	-2.53%	760
Jan 6, 2026	0.77	0.79	0.77	0.79	0.79	-2.47%	1,750
Jan 5, 2026	0.77	0.81	0.77	0.81	0.81	-	1,461
Dec 30, 2025	0.77	0.81	0.75	0.81	0.81	3.85%	15,090
Dec 29, 2025	0.77	0.78	0.77	0.78	0.78	1.04%	2,586
Dec 23, 2025	0.75	0.77	0.75	0.77	0.77	-4.69%	871
Dec 22, 2025	0.75	0.81	0.75	0.81	0.81	7.71%	2,250
Dec 19, 2025	0.82	0.82	0.75	0.75	0.75	-6.00%	1,178
Dec 18, 2025	0.76	0.80	0.76	0.80	0.80	3.90%	2,500
Dec 17, 2025	0.77	0.80	0.77	0.77	0.77	-0.26%	4,820
Dec 16, 2025	0.82	0.82	0.77	0.77	0.77	-3.50%	27,720
Dec 15, 2025	0.75	0.80	0.75	0.80	0.80	-2.44%	581
Dec 12, 2025	0.75	0.82	0.75	0.82	0.82	-0.49%	7,042
Dec 11, 2025	0.75	0.82	0.75	0.82	0.82	-	191
Dec 10, 2025	0.80	0.82	0.76	0.82	0.82	-	3,089
Dec 9, 2025	0.76	0.82	0.76	0.82	0.82	8.42%	132
Dec 8, 2025	0.78	0.87	0.76	0.76	0.76	-2.81%	14,211
Dec 5, 2025	0.78	0.83	0.78	0.78	0.78	-6.90%	5,141
Dec 4, 2025	0.76	0.84	0.76	0.84	0.84	11.70%	571
Dec 3, 2025	0.78	0.78	0.75	0.75	0.75	-6.00%	2,631
Dec 2, 2025	0.80	0.84	0.78	0.80	0.80	-0.50%	48,432
Dec 1, 2025	0.82	0.82	0.80	0.80	0.80	-3.13%	15,421
Nov 28, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	5,190
Nov 27, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	1,540
Nov 26, 2025	0.83	0.88	0.83	0.83	0.83	-0.24%	2,434
Nov 25, 2025	0.83	0.90	0.83	0.83	0.83	0.24%	5,829
Nov 24, 2025	0.90	0.90	0.83	0.83	0.83	-	3,065
Nov 21, 2025	0.83	0.90	0.83	0.83	0.83	-0.24%	186
Nov 20, 2025	0.90	0.90	0.83	0.83	0.83	0.24%	363
Nov 19, 2025	0.89	0.89	0.82	0.83	0.83	-2.35%	10,213
Nov 18, 2025	0.90	0.90	0.85	0.85	0.85	-5.35%	10,484
Nov 17, 2025	0.86	0.90	0.86	0.90	0.90	-0.22%	1,328
Nov 14, 2025	0.91	0.91	0.86	0.90	0.90	-9.09%	3,666
Nov 13, 2025	0.93	0.99	0.91	0.99	0.99	-	7,154
Nov 12, 2025	0.93	0.99	0.93	0.99	0.99	-	253
Nov 11, 2025	0.99	0.99	0.92	0.99	0.99	8.55%	2,244
Nov 10, 2025	0.94	0.94	0.91	0.91	0.91	0.66%	300
Nov 7, 2025	0.90	0.91	0.90	0.91	0.91	0.44%	937
Nov 6, 2025	0.89	0.90	0.89	0.90	0.90	-1.10%	2,013
Nov 5, 2025	0.91	0.91	0.91	0.91	0.91	-3.39%	374
Nov 4, 2025	0.91	0.94	0.91	0.94	0.94	3.51%	339
Nov 3, 2025	0.94	0.94	0.91	0.91	0.91	-3.39%	923
Oct 31, 2025	0.89	0.94	0.89	0.94	0.94	7.03%	776
Oct 30, 2025	0.88	0.95	0.88	0.88	0.88	-	4,122
Oct 29, 2025	0.88	0.95	0.88	0.88	0.88	1.38%	3,622
Oct 28, 2025	0.86	0.94	0.86	0.87	0.87	-7.45%	2,371
Oct 27, 2025	0.88	0.95	0.82	0.94	0.94	14.36%	17,016
Oct 24, 2025	0.88	0.88	0.82	0.82	0.82	-6.59%	5,814