EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	12,575
May 11, 2026	0.40	0.40	0.40	0.40	0.40	-	1,120
May 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	13,200
May 7, 2026	0.41	0.41	0.41	0.41	0.41	3.85%	9,066
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	5,500
May 5, 2026	0.41	0.41	0.40	0.40	0.40	-	8,079
May 4, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	27,533
May 1, 2026	0.40	0.40	0.38	0.39	0.39	-	7,520
Apr 30, 2026	0.39	0.40	0.38	0.39	0.39	6.85%	25,589
Apr 29, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	28,020
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	9,020
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	9,791
Apr 23, 2026	0.39	0.40	0.38	0.39	0.39	-	69,552
Apr 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	24,028
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	9,008
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	508
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	4,004
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-	29,042
Apr 15, 2026	0.37	0.37	0.33	0.33	0.33	-5.71%	111,066
Apr 14, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	46,681
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	1,039
Apr 10, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	24,410
Apr 9, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	3,327
Apr 6, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	3,855
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	31,508
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	5,000
Mar 31, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	12,232
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	626
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,001
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-	6,004
Mar 19, 2026	0.38	0.38	0.37	0.37	0.37	-	3,010
Mar 17, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	17,917
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	33,600
Mar 11, 2026	0.37	0.38	0.37	0.37	0.37	-	2,900
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-	6,000
Mar 6, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	51,520
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	3,000
Mar 4, 2026	0.39	0.39	0.38	0.39	0.39	4.05%	8,650
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