Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
3.660
-0.760 (-17.19%)
At close: Jul 31, 2026, 4:00 PM EDT
3.900
+0.240 (6.56%)
After-hours: Jul 31, 2026, 7:45 PM EDT
EMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.51 | 4.51 | 3.65 | 3.66 | 3.66 | -17.19% | 182,750 |
| Jul 30, 2026 | 4.40 | 4.69 | 4.25 | 4.42 | 4.42 | 0.45% | 97,948 |
| Jul 29, 2026 | 4.75 | 4.99 | 4.37 | 4.40 | 4.40 | -7.47% | 192,751 |
| Jul 28, 2026 | 5.02 | 5.02 | 4.72 | 4.76 | 4.76 | -5.28% | 23,622 |
| Jul 27, 2026 | 5.08 | 5.30 | 4.95 | 5.02 | 5.02 | -0.99% | 57,907 |
| Jul 24, 2026 | 5.30 | 5.36 | 5.02 | 5.07 | 5.07 | -3.06% | 57,526 |
| Jul 23, 2026 | 5.78 | 5.78 | 5.05 | 5.23 | 5.23 | -4.91% | 56,592 |
| 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 |
| 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 |