EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.43	0.43	0.37	0.37	0.37	-8.64%	19,092
Feb 27, 2026	0.42	0.43	0.41	0.41	0.41	1.25%	4,005
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	3,055
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	-5.75%	20,520
Feb 24, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	6,020
Feb 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	4,767
Feb 20, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,710
Feb 19, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	6,500
Feb 18, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	4,000
Feb 17, 2026	0.49	0.49	0.45	0.45	0.45	-	3,431
Feb 13, 2026	0.46	0.46	0.45	0.45	0.45	-7.29%	11,016
Feb 12, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	11,520
Feb 11, 2026	0.51	0.51	0.49	0.49	0.49	3.19%	10,507
Feb 10, 2026	0.47	0.47	0.47	0.47	0.47	-	2,600
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-	5,000
Feb 5, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	5,564
Feb 4, 2026	0.44	0.50	0.44	0.50	0.50	28.21%	96,275
Feb 3, 2026	0.42	0.42	0.39	0.39	0.39	-8.24%	20,020
Feb 2, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	5,095
Jan 30, 2026	0.44	0.44	0.37	0.42	0.42	-4.55%	91,410
Jan 29, 2026	0.45	0.47	0.44	0.44	0.44	1.15%	50,525
Jan 28, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	7,500
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	4,000
Jan 23, 2026	0.49	0.49	0.47	0.47	0.47	1.09%	6,011
Jan 22, 2026	0.47	0.47	0.46	0.46	0.46	2.22%	4,500
Jan 21, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	15,000
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-	1,620
Jan 19, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	13,004
Jan 16, 2026	0.50	0.50	0.48	0.50	0.50	7.61%	66,018
Jan 15, 2026	0.45	0.47	0.45	0.46	0.46	5.75%	18,506
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	2.35%	6,700
Jan 13, 2026	0.42	0.43	0.42	0.43	0.43	7.59%	8,500
Jan 12, 2026	0.43	0.43	0.37	0.40	0.40	-10.23%	33,500
Jan 9, 2026	0.45	0.45	0.43	0.44	0.44	8.64%	32,235
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	1.25%	5,002
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-	12,702
Jan 5, 2026	0.37	0.40	0.37	0.40	0.40	11.11%	34,110
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-	2,508
Dec 31, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,010
Dec 30, 2025	0.35	0.39	0.35	0.37	0.37	15.62%	61,031
Dec 29, 2025	0.32	0.34	0.31	0.32	0.32	-1.54%	22,559
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	2,483
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	158,326
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	27,555
Dec 19, 2025	0.32	0.33	0.31	0.32	0.32	10.34%	236,856
Dec 18, 2025	0.30	0.32	0.29	0.29	0.29	-3.33%	278,376
Dec 17, 2025	0.29	0.30	0.28	0.30	0.30	3.45%	49,165
Dec 16, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	190,204
Dec 15, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	28,025
Dec 12, 2025	0.30	0.30	0.29	0.29	0.29	-	71,308