Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
1.255
+0.035 (2.87%)
Nov 11, 2026, 2:35 PM EST - Market open
EMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.27 | 1.32 | 1.18 | 1.26 | 1.26 | 2.87% | 637,865 |
| Nov 10, 2026 | 1.86 | 1.86 | 1.08 | 1.22 | 1.22 | -44.04% | 3,031,347 |
| Nov 9, 2026 | 1.99 | 2.40 | 1.99 | 2.18 | 2.18 | 11.22% | 1,180,529 |
| Nov 6, 2026 | 1.87 | 2.05 | 1.81 | 1.96 | 1.96 | 2.62% | 474,224 |
| Nov 5, 2026 | 1.89 | 2.00 | 1.72 | 1.91 | 1.91 | 3.24% | 627,711 |
| Nov 4, 2026 | 1.69 | 1.92 | 1.64 | 1.85 | 1.85 | 12.80% | 651,843 |
| Nov 3, 2026 | 1.67 | 1.75 | 1.62 | 1.64 | 1.64 | 7.19% | 686,569 |
| Nov 2, 2026 | 1.69 | 1.83 | 1.51 | 1.53 | 1.53 | -7.27% | 988,016 |
| Oct 30, 2026 | 1.66 | 1.76 | 1.59 | 1.65 | 1.65 | -1.79% | 490,863 |
| Oct 29, 2026 | 1.72 | 2.00 | 1.68 | 1.68 | 1.68 | - | 1,338,726 |
| Oct 28, 2026 | 1.43 | 1.71 | 1.41 | 1.68 | 1.68 | 17.48% | 567,621 |
| Oct 27, 2026 | 1.42 | 1.52 | 1.39 | 1.43 | 1.43 | 1.42% | 521,158 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | -1.40% | 364,080 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.32 | 1.43 | 1.43 | 5.93% | 488,148 |
| Oct 22, 2026 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 386,248 |
| Oct 21, 2026 | 1.48 | 1.50 | 1.34 | 1.42 | 1.42 | -0.70% | 856,841 |
| Oct 20, 2026 | 1.54 | 1.55 | 1.43 | 1.43 | 1.43 | -7.14% | 510,039 |
| 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 |