EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	0.81	0.89	0.81	0.88	0.88	2.09%	4,821
Oct 22, 2025	0.81	0.95	0.81	0.86	0.86	6.42%	11,404
Oct 21, 2025	0.82	0.89	0.80	0.81	0.81	-1.46%	28,014
Oct 20, 2025	0.82	0.90	0.82	0.82	0.82	-	1,928
Oct 17, 2025	0.82	0.90	0.82	0.82	0.82	0.74%	7,129
Oct 16, 2025	0.81	0.82	0.81	0.82	0.82	0.25%	448
Oct 15, 2025	0.85	0.91	0.81	0.81	0.81	-4.24%	10,212
Oct 14, 2025	0.85	0.86	0.85	0.85	0.85	-	3,856
Oct 13, 2025	0.91	0.91	0.85	0.85	0.85	-4.71%	7,716
Oct 10, 2025	0.91	0.91	0.89	0.89	0.89	-4.09%	7,274
Oct 9, 2025	0.91	0.98	0.91	0.93	0.93	1.97%	4,402
Oct 8, 2025	0.98	0.98	0.91	0.91	0.91	-4.00%	4,412
Oct 7, 2025	0.91	1.00	0.91	0.95	0.95	3.71%	17,424
Oct 6, 2025	0.98	0.98	0.92	0.92	0.92	-2.55%	9,723
Oct 3, 2025	0.95	0.95	0.92	0.94	0.94	2.62%	1,142
Oct 2, 2025	0.90	1.00	0.90	0.92	0.92	-8.22%	86,346
Oct 1, 2025	0.95	1.00	0.81	1.00	1.00	-0.20%	9,591
Sep 30, 2025	0.96	1.00	0.96	1.00	1.00	2.88%	3,951
Sep 29, 2025	1.00	1.00	0.96	0.97	0.97	1.25%	5,454
Sep 26, 2025	0.99	0.99	0.96	0.96	0.96	-4.00%	2,958
Sep 25, 2025	1.05	1.05	0.99	1.00	1.00	-4.76%	8,459
Sep 24, 2025	1.00	1.05	1.00	1.05	1.05	3.96%	6,824
Sep 23, 2025	1.01	1.02	1.00	1.01	1.01	-	12,694
Sep 22, 2025	1.02	1.05	1.01	1.01	1.01	-1.46%	10,611