Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
7.05
-0.05 (-0.70%)
At close: Jan 29, 2026, 4:00 PM EST
7.07
+0.02 (0.31%)
After-hours: Jan 29, 2026, 7:58 PM EST
EMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.05 | 7.50 | 6.62 | 7.05 | 7.05 | -0.70% | 191,786 |
| Jan 28, 2026 | 7.04 | 7.51 | 6.92 | 7.10 | 7.10 | -0.14% | 124,220 |
| Jan 27, 2026 | 7.25 | 7.41 | 7.00 | 7.11 | 7.11 | 1.57% | 161,292 |
| Jan 26, 2026 | 9.47 | 9.47 | 6.97 | 7.00 | 7.00 | -26.62% | 491,635 |
| Jan 23, 2026 | 10.43 | 11.27 | 9.50 | 9.54 | 9.54 | -2.85% | 344,738 |
| Jan 22, 2026 | 8.06 | 10.46 | 7.60 | 9.82 | 9.82 | 23.68% | 171,667 |
| Jan 21, 2026 | 8.30 | 8.70 | 7.94 | 7.94 | 7.94 | -4.34% | 189,482 |
| Jan 20, 2026 | 8.61 | 9.24 | 8.11 | 8.30 | 8.30 | -1.19% | 43,854 |
| Jan 16, 2026 | 9.91 | 10.07 | 8.23 | 8.40 | 8.40 | -15.32% | 104,779 |
| Jan 15, 2026 | 10.60 | 12.24 | 9.50 | 9.92 | 9.92 | -5.16% | 144,236 |
| Jan 14, 2026 | 9.88 | 11.63 | 9.21 | 10.46 | 10.46 | 9.99% | 160,096 |
| Jan 13, 2026 | 16.14 | 16.14 | 8.75 | 9.51 | 9.51 | -42.19% | 266,591 |
| Jan 12, 2026 | 16.00 | 17.50 | 16.00 | 16.45 | 16.45 | 0.30% | 59,242 |
| Jan 9, 2026 | 15.91 | 16.80 | 11.52 | 16.40 | 16.40 | -3.59% | 209,567 |
| Jan 8, 2026 | 17.37 | 18.30 | 16.20 | 17.01 | 17.01 | -10.47% | 443,289 |
| Jan 7, 2026 | 16.10 | 24.09 | 16.10 | 19.00 | 19.00 | -10.76% | 792,830 |
| Jan 6, 2026 | 9.00 | 21.29 | 7.05 | 21.29 | 21.29 | 183.87% | 642,992 |
| Jan 5, 2026 | 12.00 | 12.00 | 7.50 | 7.50 | 7.50 | -36.56% | 18,194 |
| Jan 2, 2026 | 11.07 | 11.82 | 11.00 | 11.82 | 11.82 | 7.47% | 1,195 |
| Dec 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 760 |
| Dec 30, 2025 | 8.49 | 12.00 | 7.91 | 12.00 | 12.00 | 40.85% | 5,899 |
| Dec 29, 2025 | 10.03 | 10.03 | 8.52 | 8.52 | 8.52 | -18.08% | 1,586 |
| Dec 24, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.98% | 600 |
| Dec 11, 2025 | 13.90 | 13.90 | 10.60 | 10.61 | 10.61 | -11.51% | 1,309 |
| Dec 10, 2025 | 14.20 | 15.50 | 11.99 | 11.99 | 11.99 | -18.13% | 4,381 |
| Dec 9, 2025 | 12.05 | 15.00 | 12.05 | 14.65 | 14.65 | 24.65% | 2,488 |
| Dec 8, 2025 | 12.00 | 12.00 | 11.61 | 11.75 | 11.75 | 17.50% | 2,732 |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 283 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.34% | 558 |
| Dec 3, 2025 | 10.44 | 10.44 | 10.24 | 10.24 | 10.24 | -0.10% | 600 |
| Dec 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 520 |
| Nov 24, 2025 | 10.57 | 10.57 | 10.35 | 10.35 | 10.35 | -5.82% | 250 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 205 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 300 |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.87% | 529 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.36 | 10.39 | 10.39 | -9.65% | 1,795 |
| Nov 14, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -4.17% | 1,050 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.14% | 5,000 |
| Nov 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.28% | 875 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.08% | 734 |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 350 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% | 1,070 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.50 | 12.51 | 12.51 | -16.04% | 5,768 |
| Oct 23, 2025 | 13.00 | 14.90 | 13.00 | 14.90 | 14.90 | 18.25% | 222 |
| Oct 21, 2025 | 12.33 | 12.60 | 12.25 | 12.60 | 12.60 | -0.94% | 2,084 |
| Oct 20, 2025 | 12.75 | 12.75 | 12.62 | 12.72 | 12.72 | -2.15% | 3,173 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 976 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.82 | 12.90 | 12.90 | -0.77% | 5,120 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 4.00% | 3,969 |