EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.28	2.30	2.28	2.28	2.28	-0.87%	26,713
Nov 12, 2026	2.31	2.33	2.29	2.30	2.30	-1.29%	35,999
Nov 11, 2026	2.35	2.35	2.31	2.33	2.33	-0.85%	24,163
Nov 10, 2026	2.36	2.36	2.34	2.35	2.35	-1.26%	24,893
Nov 9, 2026	2.40	2.40	2.33	2.38	2.38	0.85%	41,973
Nov 6, 2026	2.35	2.39	2.35	2.36	2.36	-1.67%	24,323
Nov 5, 2026	2.35	2.40	2.31	2.40	2.40	2.56%	86,865
Nov 4, 2026	2.30	2.38	2.29	2.34	2.34	0.43%	27,342
Nov 3, 2026	2.30	2.36	2.30	2.33	2.33	-	20,333
Nov 2, 2026	2.30	2.33	2.25	2.33	2.33	2.64%	84,426
Oct 30, 2026	2.17	2.27	2.17	2.27	2.27	0.89%	67,205
Oct 29, 2026	2.25	2.27	2.17	2.25	2.25	-0.88%	146,279
Oct 28, 2026	2.26	2.31	2.22	2.27	2.27	-	27,175
Oct 27, 2026	2.31	2.31	2.20	2.27	2.27	-0.44%	90,402
Oct 26, 2026	2.29	2.31	2.28	2.28	2.28	-2.15%	26,760
Oct 23, 2026	2.39	2.39	2.28	2.33	2.33	-2.92%	48,462
Oct 22, 2026	2.31	2.40	2.31	2.40	2.40	-	12,259
Oct 21, 2026	2.30	2.40	2.30	2.40	2.40	4.35%	38,663
Oct 20, 2026	2.39	2.39	2.30	2.30	2.30	-3.77%	66,204
Oct 19, 2026	2.40	2.41	2.38	2.39	2.39	-2.05%	1,239
Oct 16, 2026	2.43	2.44	2.37	2.44	2.44	0.41%	15,415
Oct 15, 2026	2.44	2.44	2.36	2.43	2.43	2.53%	22,766
Oct 14, 2026	2.36	2.44	2.36	2.37	2.37	-2.87%	21,987
Oct 13, 2026	2.40	2.46	2.39	2.44	2.44	0.83%	39,545
Oct 12, 2026	2.27	2.50	2.27	2.42	2.42	10.50%	195,581
Oct 9, 2026	2.22	2.22	2.16	2.19	2.19	-1.35%	3,398
Oct 8, 2026	2.22	2.23	2.16	2.22	2.22	-0.45%	9,254
Oct 7, 2026	2.17	2.23	2.17	2.23	2.23	1.36%	7,570
Oct 6, 2026	2.17	2.25	2.17	2.20	2.20	-	12,915
Oct 5, 2026	2.21	2.21	2.15	2.20	2.20	2.80%	8,140
Oct 2, 2026	2.14	2.20	2.14	2.14	2.14	-3.60%	6,075
Oct 1, 2026	2.06	2.22	2.06	2.22	2.22	6.73%	32,702
Sep 30, 2026	2.21	2.21	2.06	2.08	2.08	-6.31%	28,783
Sep 29, 2026	2.15	2.25	2.14	2.22	2.22	0.91%	7,579
Sep 28, 2026	2.10	2.22	2.10	2.20	2.20	-2.22%	8,462
Sep 25, 2026	2.17	2.25	2.17	2.25	2.25	2.74%	24,451
Sep 24, 2026	2.17	2.23	2.13	2.19	2.19	0.46%	19,592
Sep 23, 2026	2.02	2.18	2.02	2.18	2.18	6.86%	53,957
Sep 22, 2026	2.02	2.07	2.02	2.04	2.04	-1.92%	4,668
Sep 21, 2026	2.02	2.08	2.02	2.08	2.08	-	1,541
Sep 18, 2026	2.03	2.08	1.99	2.08	2.08	2.46%	81,712
Sep 17, 2026	2.04	2.10	1.95	2.03	2.03	1.50%	53,162
Sep 16, 2026	2.02	2.06	2.00	2.00	2.00	-2.91%	18,748
Sep 15, 2026	2.03	2.08	2.02	2.06	2.06	0.49%	36,328
Sep 14, 2026	2.04	2.21	2.00	2.05	2.05	-8.89%	52,947
Sep 11, 2026	2.16	2.25	2.16	2.25	2.25	1.35%	1,676
Sep 10, 2026	2.22	2.22	2.15	2.22	2.22	-	47,193
Sep 9, 2026	2.22	2.25	2.17	2.22	2.22	-1.33%	23,767
Sep 8, 2026	2.20	2.29	2.20	2.25	2.25	-	20,988
Sep 7, 2026	2.24	2.25	2.20	2.25	2.25	0.45%	19,452