Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
1.360
-0.060 (-4.23%)
Oct 22, 2026, 2:38 PM EDT - Market open
EMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.41 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 314,225 |
| Oct 21, 2026 | 1.48 | 1.50 | 1.34 | 1.42 | 1.42 | -0.70% | 849,887 |
| Oct 20, 2026 | 1.54 | 1.55 | 1.43 | 1.43 | 1.43 | -7.14% | 506,128 |
| Oct 19, 2026 | 1.59 | 1.69 | 1.54 | 1.54 | 1.54 | - | 640,749 |
| Oct 16, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | - | 516,194 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.39 | 1.54 | 1.54 | 2.67% | 996,661 |
| Oct 14, 2026 | 1.47 | 1.56 | 1.40 | 1.50 | 1.50 | 5.26% | 1,140,268 |
| Oct 13, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | -3.06% | 819,910 |
| Oct 12, 2026 | 1.59 | 1.63 | 1.28 | 1.47 | 1.47 | -10.37% | 1,969,634 |
| Oct 9, 2026 | 1.80 | 2.26 | 1.63 | 1.64 | 1.64 | -3.53% | 9,562,942 |
| Oct 8, 2026 | 1.72 | 1.85 | 1.67 | 1.70 | 1.70 | -2.86% | 851,434 |
| Oct 7, 2026 | 1.86 | 1.90 | 1.72 | 1.75 | 1.75 | -8.85% | 973,715 |
| Oct 6, 2026 | 2.00 | 2.14 | 1.88 | 1.92 | 1.92 | -6.57% | 1,494,140 |
| Oct 5, 2026 | 2.08 | 2.18 | 2.00 | 2.06 | 2.06 | 0.74% | 1,245,856 |
| Oct 2, 2026 | 2.16 | 2.18 | 2.02 | 2.04 | 2.04 | -5.34% | 1,043,348 |
| Oct 1, 2026 | 2.58 | 2.63 | 2.15 | 2.16 | 2.16 | -15.49% | 1,525,910 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.45 | 2.55 | 2.55 | -12.37% | 2,099,124 |
| Sep 29, 2026 | 3.20 | 3.25 | 2.85 | 2.91 | 2.91 | -9.06% | 1,397,528 |
| Sep 28, 2026 | 3.12 | 3.24 | 3.06 | 3.20 | 3.20 | - | 997,344 |
| Sep 25, 2026 | 3.17 | 3.21 | 2.97 | 3.20 | 3.20 | -0.31% | 1,234,043 |
| Sep 24, 2026 | 3.28 | 3.33 | 3.10 | 3.21 | 3.21 | -3.75% | 889,109 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.33 | 3.34 | 3.34 | -10.35% | 883,153 |
| Sep 22, 2026 | 3.52 | 3.75 | 3.52 | 3.72 | 3.72 | 8.45% | 1,143,665 |
| Sep 21, 2026 | 4.11 | 4.47 | 3.25 | 3.43 | 3.43 | -14.68% | 2,764,512 |
| Sep 18, 2026 | 3.97 | 4.66 | 3.42 | 4.02 | 4.02 | - | 5,597,089 |
| Sep 17, 2026 | 3.86 | 4.25 | 3.84 | 4.02 | 4.02 | 5.79% | 1,171,051 |
| Sep 16, 2026 | 3.28 | 4.03 | 3.23 | 3.80 | 3.80 | 14.80% | 1,480,272 |
| Sep 15, 2026 | 3.32 | 3.50 | 3.16 | 3.31 | 3.31 | -0.60% | 611,188 |
| Sep 14, 2026 | 3.04 | 3.63 | 2.99 | 3.33 | 3.33 | 8.12% | 1,227,551 |
| Sep 11, 2026 | 3.10 | 3.20 | 3.04 | 3.08 | 3.08 | - | 651,220 |
| Sep 10, 2026 | 3.15 | 3.32 | 2.95 | 3.08 | 3.08 | -3.75% | 1,937,744 |
| Sep 9, 2026 | 3.17 | 3.33 | 3.17 | 3.20 | 3.20 | 0.47% | 535,375 |
| Sep 8, 2026 | 3.03 | 3.30 | 3.02 | 3.19 | 3.19 | 5.46% | 1,043,654 |
| Sep 4, 2026 | 3.35 | 3.56 | 2.97 | 3.02 | 3.02 | -8.21% | 2,959,567 |
| Sep 3, 2026 | 3.38 | 3.45 | 3.20 | 3.29 | 3.29 | -3.80% | 345,742 |
| Sep 2, 2026 | 3.50 | 3.70 | 3.33 | 3.42 | 3.42 | -2.84% | 531,583 |
| Sep 1, 2026 | 3.68 | 3.70 | 3.36 | 3.52 | 3.52 | -8.93% | 671,717 |
| Aug 31, 2026 | 3.25 | 3.98 | 3.03 | 3.87 | 3.87 | 18.20% | 1,364,054 |
| Aug 28, 2026 | 3.23 | 3.34 | 3.08 | 3.27 | 3.27 | 3.15% | 505,435 |
| Aug 27, 2026 | 3.66 | 3.67 | 3.03 | 3.17 | 3.17 | -5.65% | 1,387,257 |
| Aug 26, 2026 | 3.88 | 4.00 | 3.32 | 3.36 | 3.36 | -14.72% | 1,144,580 |
| Aug 25, 2026 | 4.10 | 4.21 | 3.70 | 3.94 | 3.94 | -6.41% | 1,327,207 |
| Aug 24, 2026 | 4.11 | 4.80 | 3.85 | 4.21 | 4.21 | 6.05% | 2,971,635 |
| Aug 21, 2026 | 3.41 | 4.52 | 3.41 | 3.97 | 3.97 | 19.22% | 2,575,286 |
| Aug 20, 2026 | 2.76 | 3.56 | 2.70 | 3.33 | 3.33 | 16.84% | 1,139,445 |
| Aug 19, 2026 | 3.19 | 3.20 | 2.71 | 2.85 | 2.85 | -8.65% | 580,896 |
| Aug 18, 2026 | 2.75 | 3.58 | 2.68 | 3.12 | 3.12 | 11.83% | 1,968,197 |
| Aug 17, 2026 | 3.13 | 3.24 | 2.56 | 2.79 | 2.79 | -7.92% | 1,513,002 |
| Aug 14, 2026 | 2.44 | 3.52 | 2.40 | 3.03 | 3.03 | 34.07% | 3,556,155 |
| Aug 13, 2026 | 2.31 | 2.32 | 2.15 | 2.26 | 2.26 | -1.74% | 205,638 |