Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
3.970
+0.640 (19.22%)
At close: Aug 21, 2026, 4:00 PM EDT
4.001
+0.031 (0.79%)
After-hours: Aug 21, 2026, 7:59 PM EDT
EMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.41 | 4.52 | 3.41 | 3.97 | 3.97 | 19.22% | 2,556,619 |
| Aug 20, 2026 | 2.76 | 3.56 | 2.70 | 3.33 | 3.33 | 16.84% | 1,127,974 |
| 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 |
| Aug 12, 2026 | 2.41 | 2.42 | 2.17 | 2.30 | 2.30 | -0.86% | 225,947 |
| Aug 11, 2026 | 2.61 | 2.64 | 2.32 | 2.32 | 2.32 | -8.30% | 215,569 |
| Aug 10, 2026 | 2.87 | 2.93 | 2.51 | 2.53 | 2.53 | -9.96% | 250,335 |
| Aug 7, 2026 | 2.69 | 3.07 | 2.60 | 2.81 | 2.81 | 4.46% | 223,762 |
| Aug 6, 2026 | 2.69 | 2.92 | 2.60 | 2.69 | 2.69 | -1.47% | 191,359 |
| Aug 5, 2026 | 2.92 | 3.10 | 2.55 | 2.73 | 2.73 | -5.70% | 291,597 |
| Aug 4, 2026 | 3.08 | 3.10 | 2.76 | 2.90 | 2.90 | -1.86% | 464,548 |
| Aug 3, 2026 | 3.87 | 3.87 | 2.92 | 2.95 | 2.95 | -19.40% | 507,316 |
| Jul 31, 2026 | 4.51 | 4.51 | 3.65 | 3.66 | 3.66 | -17.19% | 182,957 |
| Jul 30, 2026 | 4.40 | 4.69 | 4.25 | 4.42 | 4.42 | 0.45% | 98,078 |
| Jul 29, 2026 | 4.75 | 4.99 | 4.37 | 4.40 | 4.40 | -7.47% | 192,780 |
| Jul 28, 2026 | 5.02 | 5.02 | 4.72 | 4.76 | 4.76 | -5.28% | 24,872 |
| Jul 27, 2026 | 5.08 | 5.30 | 4.95 | 5.02 | 5.02 | -0.99% | 57,911 |
| Jul 24, 2026 | 5.30 | 5.36 | 5.02 | 5.07 | 5.07 | -3.06% | 57,552 |
| Jul 23, 2026 | 5.78 | 5.78 | 5.05 | 5.23 | 5.23 | -4.91% | 56,593 |
| Jul 22, 2026 | 5.43 | 5.70 | 5.26 | 5.50 | 5.50 | 2.80% | 115,857 |
| Jul 21, 2026 | 5.03 | 5.44 | 4.98 | 5.35 | 5.35 | 7.21% | 91,103 |
| Jul 20, 2026 | 5.05 | 5.28 | 4.88 | 4.99 | 4.99 | - | 77,093 |
| Jul 17, 2026 | 5.10 | 5.10 | 4.89 | 4.99 | 4.99 | -2.35% | 108,005 |
| Jul 16, 2026 | 5.29 | 5.30 | 5.10 | 5.11 | 5.11 | -3.95% | 17,376 |
| Jul 15, 2026 | 5.50 | 5.78 | 5.30 | 5.32 | 5.32 | -3.27% | 55,604 |
| Jul 14, 2026 | 5.63 | 5.72 | 5.50 | 5.50 | 5.50 | 0.18% | 35,505 |
| Jul 13, 2026 | 5.70 | 5.73 | 5.37 | 5.49 | 5.49 | -2.49% | 59,981 |
| Jul 10, 2026 | 5.52 | 5.74 | 5.34 | 5.63 | 5.63 | 2.18% | 79,752 |
| Jul 9, 2026 | 5.38 | 5.63 | 5.26 | 5.51 | 5.51 | 2.23% | 92,670 |
| Jul 8, 2026 | 5.58 | 5.84 | 5.30 | 5.39 | 5.39 | -6.59% | 158,396 |
| Jul 7, 2026 | 6.07 | 6.29 | 5.66 | 5.77 | 5.77 | -2.70% | 123,503 |
| Jul 6, 2026 | 6.40 | 6.48 | 5.81 | 5.93 | 5.93 | -6.32% | 89,110 |
| Jul 2, 2026 | 6.40 | 6.58 | 6.26 | 6.33 | 6.33 | 0.96% | 50,493 |
| Jul 1, 2026 | 6.81 | 6.81 | 6.26 | 6.27 | 6.27 | -5.14% | 71,480 |
| Jun 30, 2026 | 6.97 | 6.97 | 6.52 | 6.61 | 6.61 | -1.34% | 62,239 |
| Jun 29, 2026 | 7.06 | 7.21 | 6.63 | 6.70 | 6.70 | -5.10% | 80,712 |
| Jun 26, 2026 | 6.85 | 7.26 | 6.81 | 7.06 | 7.06 | 2.77% | 99,966 |
| Jun 25, 2026 | 6.87 | 7.10 | 6.79 | 6.87 | 6.87 | -0.29% | 57,533 |
| Jun 24, 2026 | 7.13 | 7.21 | 6.80 | 6.89 | 6.89 | -3.23% | 68,959 |
| Jun 23, 2026 | 6.96 | 7.28 | 6.75 | 7.12 | 7.12 | 1.86% | 68,150 |
| Jun 22, 2026 | 7.35 | 7.43 | 6.95 | 6.99 | 6.99 | -6.05% | 67,508 |
| Jun 18, 2026 | 7.45 | 7.60 | 7.12 | 7.44 | 7.44 | 2.06% | 102,239 |
| Jun 17, 2026 | 7.20 | 7.45 | 7.05 | 7.29 | 7.29 | 2.10% | 82,386 |
| Jun 16, 2026 | 6.93 | 7.28 | 6.80 | 7.14 | 7.14 | 3.03% | 94,505 |
| Jun 15, 2026 | 7.11 | 7.14 | 6.85 | 6.93 | 6.93 | 1.76% | 31,938 |
| Jun 12, 2026 | 6.83 | 7.22 | 6.76 | 6.81 | 6.81 | -3.13% | 48,406 |
| Jun 11, 2026 | 6.60 | 7.10 | 6.60 | 7.03 | 7.03 | 6.84% | 96,891 |