EvoNext Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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