Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
7.21
+0.46 (6.81%)
Jun 1, 2026, 3:00 PM EDT - Market open
EMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.89 | 7.16 | 6.75 | 7.08 | - | 4.81% | 84,113 |
| May 29, 2026 | 7.10 | 7.10 | 6.71 | 6.75 | 6.75 | -3.98% | 114,147 |
| May 28, 2026 | 6.91 | 7.12 | 6.68 | 7.03 | 7.03 | 0.57% | 135,271 |
| May 27, 2026 | 7.19 | 7.24 | 6.88 | 6.99 | 6.99 | -1.83% | 255,249 |
| May 26, 2026 | 8.20 | 8.20 | 7.05 | 7.12 | 7.12 | -10.89% | 461,831 |
| May 22, 2026 | 8.75 | 9.15 | 7.77 | 7.99 | 7.99 | -4.02% | 164,835 |
| May 21, 2026 | 8.09 | 8.34 | 7.63 | 8.33 | 8.33 | 10.12% | 116,254 |
| May 20, 2026 | 7.14 | 7.66 | 7.00 | 7.56 | 7.56 | 8.00% | 73,258 |
| May 19, 2026 | 7.39 | 7.69 | 7.00 | 7.00 | 7.00 | -5.28% | 105,188 |
| May 18, 2026 | 8.06 | 8.28 | 7.32 | 7.39 | 7.39 | -5.98% | 107,750 |
| 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 |
| Apr 28, 2026 | 9.25 | 9.40 | 8.60 | 9.24 | 9.24 | 0.76% | 81,955 |
| Apr 27, 2026 | 9.33 | 9.55 | 9.07 | 9.17 | 9.17 | 0.22% | 66,844 |
| Apr 24, 2026 | 9.22 | 9.60 | 8.80 | 9.15 | 9.15 | -1.29% | 83,989 |
| Apr 23, 2026 | 9.29 | 9.41 | 8.95 | 9.27 | 9.27 | -0.22% | 92,292 |
| Apr 22, 2026 | 8.11 | 9.44 | 8.10 | 9.29 | 9.29 | 14.13% | 220,091 |
| Apr 21, 2026 | 8.50 | 8.50 | 7.97 | 8.14 | 8.14 | -3.78% | 66,612 |
| Apr 20, 2026 | 8.40 | 8.96 | 8.06 | 8.46 | 8.46 | 1.44% | 158,823 |
| Apr 17, 2026 | 8.10 | 8.61 | 8.00 | 8.34 | 8.34 | 4.25% | 156,501 |
| Apr 16, 2026 | 8.00 | 8.24 | 7.88 | 8.00 | 8.00 | 0.13% | 88,455 |
| Apr 15, 2026 | 8.21 | 8.60 | 7.81 | 7.99 | 7.99 | -1.96% | 146,203 |
| Apr 14, 2026 | 8.15 | 8.50 | 7.99 | 8.15 | 8.15 | 2.00% | 95,437 |
| Apr 13, 2026 | 7.83 | 8.37 | 7.82 | 7.99 | 7.99 | 0.76% | 104,047 |
| Apr 10, 2026 | 7.41 | 8.26 | 7.41 | 7.93 | 7.93 | 6.30% | 138,019 |
| Apr 9, 2026 | 7.62 | 7.88 | 7.39 | 7.46 | 7.46 | -1.58% | 73,223 |
| Apr 8, 2026 | 8.10 | 8.49 | 7.26 | 7.58 | 7.58 | -6.30% | 140,297 |
| Apr 7, 2026 | 7.90 | 8.59 | 7.51 | 8.09 | 8.09 | 2.15% | 119,957 |
| Apr 6, 2026 | 8.53 | 8.59 | 7.90 | 7.92 | 7.92 | -5.15% | 63,404 |
| Apr 2, 2026 | 8.04 | 8.45 | 8.02 | 8.35 | 8.35 | 1.46% | 83,672 |
| Apr 1, 2026 | 7.69 | 8.63 | 7.38 | 8.23 | 8.23 | 8.43% | 163,700 |
| Mar 31, 2026 | 6.99 | 7.63 | 6.90 | 7.59 | 7.59 | 12.61% | 66,185 |
| Mar 30, 2026 | 6.95 | 7.04 | 6.51 | 6.74 | 6.74 | -1.32% | 70,699 |
| Mar 27, 2026 | 6.95 | 6.99 | 6.78 | 6.83 | 6.83 | -0.29% | 39,226 |
| Mar 26, 2026 | 6.93 | 7.20 | 6.74 | 6.85 | 6.85 | -4.20% | 70,051 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.08 | 7.15 | 7.15 | -3.77% | 49,043 |
| Mar 24, 2026 | 7.00 | 7.43 | 6.86 | 7.43 | 7.43 | 3.48% | 47,197 |
| Mar 23, 2026 | 6.89 | 7.31 | 6.82 | 7.18 | 7.18 | 5.28% | 35,450 |
| Mar 20, 2026 | 7.28 | 7.28 | 6.76 | 6.82 | 6.82 | -4.21% | 37,503 |