EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.47	2.47	2.43	2.45	-	0.82%	17,986
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
Jul 17, 2026	2.30	2.30	2.06	2.22	2.22	-2.63%	9,557
Jul 16, 2026	2.23	2.28	2.10	2.28	2.28	6.54%	1,292
Jul 15, 2026	2.00	2.24	2.00	2.14	2.14	4.90%	8,645
Jul 14, 2026	2.00	2.14	2.00	2.04	2.04	1.49%	1,808
Jul 13, 2026	2.15	2.15	1.93	2.01	2.01	-9.05%	29,328
Jul 10, 2026	2.32	2.32	2.16	2.21	2.21	2.31%	3,552
Jul 9, 2026	2.17	2.33	2.16	2.16	2.16	-1.82%	11,421
Jul 8, 2026	2.30	2.30	2.20	2.20	2.20	-5.58%	10,024
Jul 7, 2026	2.34	2.40	2.20	2.33	2.33	4.48%	40,082
Jul 6, 2026	2.24	2.39	2.21	2.23	2.23	0.90%	26,652
Jul 3, 2026	2.40	2.40	2.15	2.21	2.21	-4.74%	9,829
Jul 2, 2026	2.20	2.32	2.07	2.32	2.32	5.45%	38,266
Jul 1, 2026	2.30	2.30	2.00	2.20	2.20	-8.33%	43,976
Jun 30, 2026	2.70	2.70	1.90	2.40	2.40	-11.76%	91,401
Jun 29, 2026	2.40	2.74	2.37	2.72	2.72	13.33%	77,801
Jun 26, 2026	2.15	2.40	2.13	2.40	2.40	6.67%	70,863
Jun 25, 2026	1.90	2.30	1.90	2.25	2.25	19.68%	114,078
Jun 24, 2026	1.80	1.88	1.77	1.88	1.88	5.03%	73,433
Jun 23, 2026	1.78	1.79	1.75	1.79	1.79	2.87%	11,126
Jun 22, 2026	1.73	1.80	1.73	1.74	1.74	-2.52%	14,706
Jun 19, 2026	1.57	1.79	1.55	1.79	1.79	13.69%	77,006
Jun 18, 2026	1.64	1.64	1.57	1.57	1.57	-4.27%	17,081
Jun 17, 2026	1.62	1.65	1.58	1.64	1.64	-5.20%	24,276
Jun 16, 2026	1.68	1.73	1.62	1.73	1.73	-	15,885