EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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