EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.78	0.78	0.76	0.78	0.78	-	42,510
Nov 6, 2026	0.77	0.78	0.76	0.78	0.78	2.63%	56,095
Nov 5, 2026	0.76	0.77	0.75	0.76	0.76	-	84,900
Nov 4, 2026	0.78	0.78	0.74	0.76	0.76	-2.56%	85,255
Nov 3, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	12,370
Nov 2, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	72,046
Oct 30, 2026	0.79	0.80	0.77	0.77	0.77	-3.75%	113,944
Oct 29, 2026	0.82	0.82	0.78	0.80	0.80	-	16,200
Oct 28, 2026	0.81	0.82	0.78	0.80	0.80	-2.44%	61,095
Oct 27, 2026	0.83	0.83	0.81	0.82	0.82	1.23%	60,854
Oct 26, 2026	0.83	0.83	0.81	0.81	0.81	-	523,073
Oct 23, 2026	0.78	0.83	0.78	0.81	0.81	3.85%	138,070
Oct 22, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	22,322
Oct 21, 2026	0.75	0.81	0.74	0.81	0.81	9.46%	127,503
Oct 20, 2026	0.76	0.76	0.71	0.74	0.74	-3.90%	106,835
Oct 19, 2026	0.78	0.81	0.77	0.77	0.77	-	8,552
Oct 16, 2026	0.84	0.84	0.76	0.77	0.77	-3.75%	17,819
Oct 15, 2026	0.76	0.82	0.74	0.80	0.80	8.11%	43,742
Oct 14, 2026	0.69	0.78	0.67	0.74	0.74	8.82%	39,050
Oct 13, 2026	0.58	0.68	0.58	0.68	0.68	17.24%	75,359
Oct 9, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	11,760
Oct 8, 2026	0.57	0.57	0.57	0.57	0.57	-	5,000
Oct 7, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	22,528
Oct 6, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	26,004
Oct 5, 2026	0.56	0.56	0.52	0.55	0.55	-1.79%	40,068
Oct 2, 2026	0.56	0.56	0.55	0.56	0.56	-	15,000
Oct 1, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	22,201
Sep 30, 2026	0.54	0.55	0.53	0.55	0.55	3.77%	86,040
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	5,590
Sep 28, 2026	0.54	0.54	0.52	0.54	0.54	-1.82%	18,500
Sep 24, 2026	0.55	0.55	0.55	0.55	0.55	-	6,004
Sep 23, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	19,004
Sep 22, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	25,800
Sep 21, 2026	0.57	0.57	0.56	0.56	0.56	-	2,201
Sep 18, 2026	0.57	0.57	0.56	0.56	0.56	-	7,000
Sep 17, 2026	0.57	0.57	0.55	0.56	0.56	1.82%	18,000
Sep 16, 2026	0.59	0.59	0.55	0.55	0.55	-3.51%	27,500
Sep 15, 2026	0.55	0.59	0.54	0.57	0.57	-	39,023
Sep 14, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	33,647
Sep 11, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	23,700
Sep 10, 2026	0.55	0.55	0.55	0.55	0.55	-	1,023
Sep 9, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	2,000
Sep 8, 2026	0.53	0.57	0.53	0.54	0.54	1.89%	4,749
Sep 4, 2026	0.55	0.55	0.53	0.53	0.53	-	7,000
Sep 3, 2026	0.53	0.55	0.51	0.53	0.53	3.92%	18,500
Sep 2, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	7,821
Sep 1, 2026	0.55	0.55	0.50	0.50	0.50	-12.28%	75,400
Aug 31, 2026	0.56	0.57	0.55	0.57	0.57	-	23,840
Aug 28, 2026	0.51	0.60	0.51	0.57	0.57	5.56%	41,179
Aug 27, 2026	0.49	0.54	0.49	0.54	0.54	10.20%	14,015