Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
5.63
+0.12 (2.18%)
Jul 10, 2026, 4:00 PM EDT - Market closed
EMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.52 | 5.74 | 5.34 | 5.63 | 5.63 | 2.18% | 79,686 |
| Jul 9, 2026 | 5.38 | 5.63 | 5.26 | 5.51 | 5.51 | 2.23% | 92,660 |
| Jul 8, 2026 | 5.58 | 5.84 | 5.30 | 5.39 | 5.39 | -6.59% | 158,372 |
| Jul 7, 2026 | 6.07 | 6.29 | 5.66 | 5.77 | 5.77 | -2.70% | 123,333 |
| Jul 6, 2026 | 6.40 | 6.48 | 5.81 | 5.93 | 5.93 | -6.32% | 88,706 |
| Jul 2, 2026 | 6.40 | 6.58 | 6.26 | 6.33 | 6.33 | 0.96% | 50,405 |
| Jul 1, 2026 | 6.81 | 6.81 | 6.26 | 6.27 | 6.27 | -5.14% | 70,493 |
| 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 |
| Jun 10, 2026 | 6.43 | 6.79 | 6.40 | 6.58 | 6.58 | -1.64% | 71,994 |
| Jun 9, 2026 | 6.55 | 6.76 | 6.25 | 6.69 | 6.69 | 2.29% | 53,438 |
| Jun 8, 2026 | 6.70 | 6.99 | 6.37 | 6.54 | 6.54 | -1.51% | 62,779 |
| Jun 5, 2026 | 6.85 | 6.89 | 6.51 | 6.64 | 6.64 | -4.46% | 147,654 |
| Jun 4, 2026 | 7.04 | 7.27 | 6.95 | 6.95 | 6.95 | -2.73% | 43,514 |
| Jun 3, 2026 | 7.17 | 7.25 | 6.97 | 7.15 | 7.15 | -1.99% | 59,556 |
| Jun 2, 2026 | 7.26 | 7.37 | 7.06 | 7.29 | 7.29 | 1.25% | 66,409 |
| Jun 1, 2026 | 6.89 | 7.36 | 6.75 | 7.20 | 7.20 | 6.67% | 169,910 |
| May 29, 2026 | 7.10 | 7.10 | 6.71 | 6.75 | 6.75 | -3.98% | 114,324 |
| May 28, 2026 | 6.91 | 7.12 | 6.68 | 7.03 | 7.03 | 0.57% | 135,310 |
| May 27, 2026 | 7.19 | 7.24 | 6.88 | 6.99 | 6.99 | -1.83% | 256,039 |
| May 26, 2026 | 8.20 | 8.20 | 7.05 | 7.12 | 7.12 | -10.89% | 473,648 |
| May 22, 2026 | 8.75 | 9.15 | 7.77 | 7.99 | 7.99 | -4.02% | 164,879 |
| May 21, 2026 | 8.09 | 8.34 | 7.63 | 8.33 | 8.33 | 10.12% | 116,976 |
| May 20, 2026 | 7.14 | 7.66 | 7.00 | 7.56 | 7.56 | 8.00% | 81,716 |
| May 19, 2026 | 7.39 | 7.69 | 7.00 | 7.00 | 7.00 | -5.28% | 105,530 |
| May 18, 2026 | 8.06 | 8.28 | 7.32 | 7.39 | 7.39 | -5.98% | 107,812 |
| May 15, 2026 | 8.80 | 8.87 | 7.86 | 7.86 | 7.86 | -10.68% | 137,801 |
| May 14, 2026 | 9.74 | 9.95 | 8.77 | 8.80 | 8.80 | -5.78% | 172,301 |
| May 13, 2026 | 9.89 | 10.18 | 9.14 | 9.34 | 9.34 | -8.25% | 91,455 |
| May 12, 2026 | 9.11 | 10.28 | 8.67 | 10.18 | 10.18 | 7.50% | 142,708 |
| May 11, 2026 | 9.42 | 9.67 | 8.91 | 9.47 | 9.47 | -0.32% | 113,596 |
| May 8, 2026 | 9.17 | 9.67 | 8.66 | 9.50 | 9.50 | 1.82% | 92,209 |
| May 7, 2026 | 9.29 | 9.69 | 8.51 | 9.33 | 9.33 | -1.48% | 226,419 |
| May 6, 2026 | 9.62 | 9.78 | 9.00 | 9.47 | 9.47 | -0.11% | 69,924 |
| May 5, 2026 | 9.68 | 10.24 | 9.28 | 9.48 | 9.48 | -1.04% | 105,597 |
| May 4, 2026 | 9.28 | 9.69 | 9.08 | 9.58 | 9.58 | -1.24% | 133,753 |
| May 1, 2026 | 9.55 | 10.44 | 9.55 | 9.70 | 9.70 | 1.36% | 203,505 |
| Apr 30, 2026 | 9.07 | 9.81 | 9.03 | 9.57 | 9.57 | 7.89% | 98,425 |
| Apr 29, 2026 | 9.29 | 9.60 | 8.80 | 8.87 | 8.87 | -4.00% | 66,232 |