EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.64	1.89	1.60	1.85	1.85	15.99%	113,324
Jun 2, 2026	1.44	1.60	1.44	1.60	1.60	11.54%	55,043
Jun 1, 2026	1.38	1.43	1.38	1.43	1.43	3.62%	24,543
May 29, 2026	1.37	1.38	1.34	1.38	1.38	0.73%	17,921
May 28, 2026	1.30	1.38	1.30	1.37	1.37	3.40%	35,201
May 27, 2026	1.28	1.37	1.28	1.33	1.33	4.74%	79,242
May 26, 2026	1.20	1.32	1.20	1.27	1.27	-0.39%	16,370
May 22, 2026	1.25	1.31	1.20	1.27	1.27	2.01%	115,075
May 21, 2026	1.35	1.35	1.25	1.25	1.25	-4.23%	7,793
May 20, 2026	1.20	1.30	1.20	1.30	1.30	-0.76%	20,340
May 19, 2026	1.34	1.34	1.15	1.31	1.31	-2.24%	38,042
May 18, 2026	1.30	1.39	1.10	1.34	1.34	5.51%	139,019
May 15, 2026	1.20	1.28	1.19	1.27	1.27	7.17%	161,043
May 13, 2026	1.00	1.19	1.00	1.19	1.19	18.50%	104,824
May 12, 2026	0.96	1.04	0.96	1.00	1.00	3.09%	12,027
May 11, 2026	0.96	1.05	0.96	0.97	0.97	0.21%	12,585
May 8, 2026	0.96	0.97	0.96	0.97	0.97	0.83%	180
May 7, 2026	0.96	1.00	0.96	0.96	0.96	-4.00%	5,314
May 6, 2026	0.96	1.00	0.96	1.00	1.00	-	1,134
May 5, 2026	1.00	1.00	1.00	1.00	1.00	4.17%	33
May 4, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	1,178
Apr 30, 2026	1.01	1.01	0.95	0.98	0.98	-4.85%	1,185
Apr 29, 2026	0.99	1.03	0.95	1.03	1.03	4.04%	19,825
Apr 28, 2026	0.95	0.99	0.95	0.99	0.99	3.77%	11,057
Apr 27, 2026	0.95	0.95	0.95	0.95	0.95	-2.65%	346
Apr 24, 2026	0.95	0.98	0.95	0.98	0.98	-2.00%	900
Apr 23, 2026	0.96	1.00	0.93	1.00	1.00	0.20%	35,667
Apr 22, 2026	0.92	1.00	0.92	1.00	1.00	9.67%	16,483
Apr 21, 2026	0.85	1.00	0.85	0.91	0.91	6.56%	12,298
Apr 20, 2026	0.85	1.00	0.85	0.85	0.85	-7.17%	18,226
Apr 17, 2026	0.84	0.92	0.84	0.92	0.92	9.00%	5,786
Apr 16, 2026	0.85	0.85	0.84	0.84	0.84	-8.26%	1,025
Apr 15, 2026	0.92	0.92	0.85	0.92	0.92	-1.08%	12,509
Apr 14, 2026	0.83	0.93	0.83	0.93	0.93	12.05%	26,652
Apr 13, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	1,426
Apr 10, 2026	0.82	0.88	0.82	0.83	0.83	-5.67%	11,057
Apr 9, 2026	0.88	0.88	0.88	0.88	0.88	-0.90%	2,056
Apr 8, 2026	0.82	0.89	0.82	0.89	0.89	-	319
Apr 7, 2026	0.82	0.89	0.82	0.89	0.89	-2.20%	11,220
Apr 2, 2026	0.83	0.91	0.83	0.91	0.91	9.64%	865
Apr 1, 2026	0.83	0.91	0.83	0.83	0.83	-8.79%	2,622
Mar 31, 2026	0.82	0.91	0.82	0.91	0.91	10.98%	37
Mar 30, 2026	0.82	0.83	0.82	0.82	0.82	-	13,197
Mar 27, 2026	0.82	0.88	0.82	0.82	0.82	-	1,099
Mar 26, 2026	0.82	0.82	0.82	0.82	0.82	-	4,664
Mar 25, 2026	0.82	0.82	0.82	0.82	0.82	-	161
Mar 24, 2026	0.82	0.84	0.82	0.82	0.82	-0.73%	5,003
Mar 23, 2026	0.82	0.83	0.82	0.83	0.83	0.73%	1,004
Mar 20, 2026	0.82	0.82	0.82	0.82	0.82	-9.89%	37
Mar 19, 2026	0.84	0.91	0.83	0.91	0.91	8.08%	10,746