EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.90	0.90	0.90	0.90	-	3.21%	3,828
Mar 12, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	2,239
Mar 11, 2026	0.87	0.88	0.82	0.88	0.88	-2.22%	42,244
Mar 10, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	3,108
Mar 9, 2026	0.85	0.97	0.85	0.87	0.87	-10.12%	11,236
Mar 6, 2026	0.88	0.97	0.83	0.97	0.97	4.76%	2,998
Mar 5, 2026	0.92	0.94	0.92	0.92	0.92	0.22%	18,797
Mar 4, 2026	0.96	1.00	0.92	0.92	0.92	-4.75%	35,207
Mar 3, 2026	0.92	0.97	0.92	0.97	0.97	6.37%	4,443
Mar 2, 2026	0.89	0.98	0.89	0.91	0.91	-1.09%	1,683
Feb 27, 2026	0.91	0.99	0.91	0.92	0.92	1.10%	5,243
Feb 26, 2026	0.90	0.91	0.90	0.91	0.91	-6.19%	1,811
Feb 25, 2026	0.98	0.98	0.89	0.97	0.97	7.54%	7,226
Feb 24, 2026	0.95	0.98	0.90	0.90	0.90	-7.01%	15,065
Feb 23, 2026	0.88	0.97	0.88	0.97	0.97	5.43%	14,444
Feb 20, 2026	0.96	0.96	0.90	0.92	0.92	-0.86%	12,168
Feb 19, 2026	0.90	0.93	0.87	0.93	0.93	7.41%	416
Feb 18, 2026	0.86	0.88	0.86	0.86	0.86	0.47%	1,122
Feb 17, 2026	0.88	0.96	0.86	0.86	0.86	-11.34%	3,382
Feb 16, 2026	0.85	0.98	0.85	0.97	0.97	14.12%	9,918
Feb 13, 2026	0.87	0.90	0.85	0.85	0.85	-4.92%	8,413
Feb 12, 2026	0.84	0.90	0.84	0.89	0.89	6.18%	20,036
Feb 11, 2026	0.80	0.88	0.80	0.84	0.84	-4.32%	771
Feb 10, 2026	0.80	0.88	0.80	0.88	0.88	3.77%	50,507
Feb 9, 2026	0.77	0.85	0.77	0.85	0.85	9.56%	224
Feb 6, 2026	0.78	0.78	0.77	0.77	0.77	-0.77%	568
Feb 5, 2026	0.76	0.85	0.76	0.78	0.78	2.36%	2,368
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	2,435
Feb 3, 2026	0.85	0.85	0.77	0.77	0.77	0.26%	1,227
Feb 2, 2026	0.86	0.86	0.77	0.77	0.77	-10.47%	4,710
Jan 30, 2026	0.77	0.86	0.77	0.86	0.86	4.88%	5,148
Jan 29, 2026	0.78	0.82	0.77	0.82	0.82	2.50%	17,122
Jan 28, 2026	0.88	0.88	0.80	0.80	0.80	-0.25%	27,279
Jan 27, 2026	0.80	0.80	0.80	0.80	0.80	-	1,791
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	1,015
Jan 23, 2026	0.80	0.86	0.80	0.80	0.80	0.50%	12,294
Jan 22, 2026	0.77	0.80	0.77	0.80	0.80	3.11%	933
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-0.77%	597
Jan 20, 2026	0.77	0.88	0.77	0.78	0.78	-11.59%	23,382
Jan 19, 2026	0.88	0.88	0.76	0.88	0.88	7.32%	2,163
Jan 16, 2026	0.80	0.82	0.80	0.82	0.82	-3.53%	11,936
Jan 15, 2026	0.78	0.85	0.78	0.85	0.85	-1.16%	330
Jan 14, 2026	0.77	0.86	0.76	0.86	0.86	3.61%	18,741
Jan 13, 2026	0.77	0.83	0.77	0.83	0.83	6.41%	1,712
Jan 12, 2026	0.80	0.80	0.77	0.78	0.78	-6.02%	13,191
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