EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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