EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	1.74	1.74	1.68	1.73	1.73	1.17%	13,852
Jun 12, 2026	1.66	1.74	1.66	1.71	1.71	-2.29%	30,529
Jun 11, 2026	1.75	1.75	1.66	1.75	1.75	-	37,743
Jun 10, 2026	1.63	1.75	1.63	1.75	1.75	4.48%	10,362
Jun 9, 2026	1.77	1.78	1.62	1.68	1.68	-5.37%	10,505
Jun 8, 2026	1.78	1.78	1.69	1.77	1.77	1.14%	2,309
Jun 5, 2026	1.60	1.75	1.60	1.75	1.75	9.37%	41,656
Jun 4, 2026	1.85	1.85	1.60	1.60	1.60	-13.51%	42,589
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