EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	2.22	2.29	2.22	2.24	2.24	-2.61%	491
Sep 3, 2026	2.30	2.30	2.22	2.30	2.30	-	8,610
Sep 2, 2026	2.39	2.39	2.26	2.30	2.30	-2.13%	19,572
Sep 1, 2026	2.37	2.39	2.32	2.35	2.35	-2.08%	8,504
Aug 31, 2026	2.43	2.43	2.37	2.40	2.40	-0.83%	5,530
Aug 28, 2026	2.35	2.43	2.35	2.42	2.42	-0.82%	15,519
Aug 27, 2026	2.35	2.44	2.35	2.44	2.44	2.09%	8,036
Aug 26, 2026	2.30	2.40	2.30	2.39	2.39	3.02%	26,962
Aug 25, 2026	2.45	2.45	2.30	2.32	2.32	-5.31%	49,079
Aug 24, 2026	2.47	2.47	2.43	2.45	2.45	0.82%	15,273
Aug 21, 2026	2.41	2.46	2.40	2.43	2.43	0.83%	40,145
Aug 20, 2026	2.45	2.45	2.40	2.41	2.41	0.42%	22,783
Aug 19, 2026	2.50	2.50	2.32	2.40	2.40	-3.23%	62,999
Aug 18, 2026	2.50	2.60	2.33	2.48	2.48	-6.42%	488,498
Aug 17, 2026	2.04	2.65	2.04	2.65	2.65	32.50%	125,743
Aug 14, 2026	2.10	2.10	2.00	2.00	2.00	-2.44%	30
Aug 13, 2026	2.06	2.15	2.02	2.05	2.05	-1.44%	6,365
Aug 12, 2026	2.05	2.08	2.02	2.08	2.08	-3.26%	2,265
Aug 11, 2026	2.10	2.15	2.01	2.15	2.15	2.38%	8,678
Aug 10, 2026	2.00	2.18	2.00	2.10	2.10	-1.41%	11,817
Aug 7, 2026	2.12	2.17	2.07	2.13	2.13	-	4,807
Aug 6, 2026	2.12	2.18	2.12	2.13	2.13	0.47%	4,940
Aug 5, 2026	2.12	2.18	2.12	2.12	2.12	-2.75%	814
Aug 4, 2026	2.12	2.18	2.12	2.18	2.18	2.35%	2,568
Aug 3, 2026	2.19	2.19	2.10	2.13	2.13	-2.74%	4,171
Jul 31, 2026	2.07	2.19	2.07	2.19	2.19	1.86%	6,915
Jul 30, 2026	2.05	2.15	2.05	2.15	2.15	3.86%	4,881
Jul 29, 2026	2.14	2.20	2.07	2.07	2.07	-2.82%	8,889
Jul 28, 2026	2.13	2.13	2.13	2.13	2.13	-2.29%	879
Jul 27, 2026	2.20	2.21	2.11	2.18	2.18	-2.68%	3,175
Jul 24, 2026	2.11	2.29	2.11	2.24	2.24	1.82%	2,365
Jul 23, 2026	2.30	2.30	2.13	2.20	2.20	0.92%	898
Jul 22, 2026	2.32	2.32	2.18	2.18	2.18	-6.44%	5,400
Jul 21, 2026	2.30	2.33	2.23	2.33	2.33	1.75%	1,949
Jul 20, 2026	2.26	2.32	2.20	2.29	2.29	3.15%	17,584