Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
2.130
-0.025 (-1.16%)
Oct 2, 2026, 9:45 AM EDT - Market open
EMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | - | -0.23% | 46,496 |
| Oct 1, 2026 | 2.58 | 2.63 | 2.15 | 2.16 | 2.16 | -15.49% | 1,505,553 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.45 | 2.55 | 2.55 | -12.37% | 2,098,623 |
| 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 |
| 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 |