EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	0.93	0.93	0.84	0.84	0.84	0.24%	354
Mar 17, 2026	0.83	0.84	0.83	0.84	0.84	0.96%	666
Mar 16, 2026	0.93	0.93	0.82	0.83	0.83	-7.56%	1,587
Mar 13, 2026	0.90	0.90	0.90	0.90	0.90	3.21%	3,877
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