EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.55	0.55	0.55	0.55	-	-3.51%	3,000
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
Aug 26, 2026	0.43	0.49	0.41	0.49	0.49	15.29%	33,000
Aug 25, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	47,200
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	-	8,504
Aug 21, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	53,603
Aug 20, 2026	0.47	0.47	0.45	0.45	0.45	-8.16%	46,400
Aug 19, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	10,500
Aug 18, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	10,350
Aug 17, 2026	0.48	0.48	0.48	0.48	0.48	-	5,115
Aug 14, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	7,100
Aug 13, 2026	0.47	0.48	0.46	0.46	0.46	-3.16%	25,700
Aug 12, 2026	0.47	0.51	0.47	0.48	0.48	1.06%	35,053
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	-	18,200
Aug 10, 2026	0.47	0.47	0.47	0.47	0.47	-	8,389
Aug 7, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	12,500
Aug 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	16,404
Aug 5, 2026	0.48	0.48	0.47	0.47	0.47	-	18,300
Aug 4, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	800
Jul 31, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	7,400
Jul 30, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	27,050
Jul 29, 2026	0.47	0.47	0.47	0.47	0.47	-	5,000
Jul 28, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	16,225
Jul 27, 2026	0.46	0.46	0.46	0.46	0.46	-	14,000
Jul 24, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	26,527
Jul 23, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	3,000
Jul 22, 2026	0.47	0.48	0.46	0.48	0.48	4.40%	6,003
Jul 21, 2026	0.46	0.46	0.45	0.46	0.46	2.25%	6,000
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	10,975
Jul 17, 2026	0.45	0.45	0.43	0.45	0.45	-	25,779
Jul 16, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	50,905
Jul 15, 2026	0.47	0.47	0.46	0.46	0.46	-	7,038
Jul 14, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	38,799
Jul 13, 2026	0.46	0.53	0.46	0.50	0.50	8.70%	19,700
Jul 10, 2026	0.46	0.47	0.46	0.46	0.46	5.75%	41,000
Jul 9, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	7,804
Jul 8, 2026	0.46	0.46	0.45	0.45	0.45	7.14%	4,500
Jul 7, 2026	0.45	0.45	0.40	0.42	0.42	-4.55%	36,008
Jul 6, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	42,000
Jul 3, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	18,529
Jul 2, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	40,534
Jun 30, 2026	0.45	0.45	0.44	0.44	0.44	-	11,813
Jun 29, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	7,276
Jun 26, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,000
Jun 25, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	4,627
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	6,322
Jun 23, 2026	0.42	0.42	0.41	0.41	0.41	-	11,648
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	-	14,763