Evommune, Inc. (EVMN)
NYSE: EVMN · Real-Time Price · USD
6.73
-0.08 (-1.17%)
At close: Oct 30, 2026, 4:00 PM EDT
6.29
-0.44 (-6.54%)
After-hours: Oct 30, 2026, 7:31 PM EDT
Evommune Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.65 | 6.84 | 6.29 | 6.73 | 6.73 | -1.17% | 586,352 |
| Oct 29, 2026 | 6.38 | 7.18 | 6.28 | 6.81 | 6.81 | 7.92% | 1,154,849 |
| Oct 28, 2026 | 5.50 | 7.21 | 5.22 | 6.31 | 6.31 | 22.29% | 6,522,043 |
| Oct 27, 2026 | 5.13 | 5.26 | 4.96 | 5.16 | 5.16 | 0.58% | 1,301,851 |
| Oct 26, 2026 | 5.10 | 5.31 | 5.02 | 5.13 | 5.13 | 0.59% | 322,217 |
| Oct 23, 2026 | 5.18 | 5.18 | 4.94 | 5.10 | 5.10 | -2.11% | 280,829 |
| Oct 22, 2026 | 5.13 | 5.37 | 5.10 | 5.21 | 5.21 | 0.77% | 255,756 |
| Oct 21, 2026 | 5.41 | 5.52 | 5.13 | 5.17 | 5.17 | -3.90% | 383,385 |
| Oct 20, 2026 | 5.33 | 5.70 | 5.33 | 5.38 | 5.38 | 2.09% | 382,462 |
| Oct 19, 2026 | 5.30 | 5.43 | 5.13 | 5.27 | 5.27 | 1.93% | 422,783 |
| Oct 16, 2026 | 5.97 | 6.00 | 5.09 | 5.17 | 5.17 | -12.82% | 986,356 |
| Oct 15, 2026 | 5.90 | 6.00 | 5.81 | 5.93 | 5.93 | 2.77% | 579,084 |
| Oct 14, 2026 | 5.79 | 5.96 | 5.64 | 5.77 | 5.77 | -1.87% | 574,822 |
| Oct 13, 2026 | 6.05 | 6.05 | 5.85 | 5.88 | 5.88 | -2.81% | 804,740 |
| Oct 12, 2026 | 6.09 | 6.22 | 6.04 | 6.05 | 6.05 | -3.20% | 383,991 |
| Oct 9, 2026 | 6.40 | 6.44 | 6.18 | 6.25 | 6.25 | -2.50% | 557,949 |
| Oct 8, 2026 | 6.18 | 6.44 | 6.02 | 6.41 | 6.41 | 3.05% | 691,942 |
| Oct 7, 2026 | 6.51 | 6.53 | 6.15 | 6.22 | 6.22 | -5.90% | 2,112,465 |
| Oct 6, 2026 | 6.67 | 6.67 | 6.08 | 6.61 | 6.61 | -0.60% | 1,006,605 |
| Oct 5, 2026 | 6.86 | 7.22 | 6.52 | 6.65 | 6.65 | -3.90% | 1,365,169 |
| Oct 2, 2026 | 7.25 | 7.28 | 6.74 | 6.92 | 6.92 | -4.02% | 1,744,397 |
| Oct 1, 2026 | 8.25 | 8.30 | 6.99 | 7.21 | 7.21 | -12.71% | 1,495,701 |
| Sep 30, 2026 | 8.40 | 8.53 | 8.11 | 8.26 | 8.26 | -1.08% | 720,103 |
| Sep 29, 2026 | 8.36 | 8.65 | 8.11 | 8.35 | 8.35 | -0.48% | 807,597 |
| Sep 28, 2026 | 8.40 | 8.44 | 8.12 | 8.39 | 8.39 | -1.18% | 660,234 |
| Sep 25, 2026 | 8.78 | 8.78 | 8.33 | 8.49 | 8.49 | -3.52% | 541,050 |
| Sep 24, 2026 | 8.73 | 8.90 | 8.25 | 8.80 | 8.80 | 0.34% | 992,220 |
| Sep 23, 2026 | 9.48 | 9.54 | 8.69 | 8.77 | 8.77 | -8.65% | 871,985 |
| Sep 22, 2026 | 9.45 | 9.87 | 9.39 | 9.60 | 9.60 | 1.59% | 573,385 |
| Sep 21, 2026 | 9.70 | 9.70 | 9.35 | 9.45 | 9.45 | -2.07% | 602,817 |
| Sep 18, 2026 | 9.39 | 9.75 | 9.20 | 9.65 | 9.65 | 2.99% | 1,431,230 |
| Sep 17, 2026 | 9.57 | 9.67 | 9.35 | 9.37 | 9.37 | - | 405,076 |
| Sep 16, 2026 | 9.98 | 9.99 | 9.30 | 9.37 | 9.37 | -6.21% | 568,804 |
| Sep 15, 2026 | 10.43 | 10.43 | 9.80 | 9.99 | 9.99 | -4.22% | 517,693 |
| Sep 14, 2026 | 10.49 | 10.63 | 10.31 | 10.43 | 10.43 | -1.04% | 349,898 |
| Sep 11, 2026 | 10.66 | 10.82 | 10.50 | 10.54 | 10.54 | -0.19% | 388,318 |
| Sep 10, 2026 | 10.50 | 11.03 | 10.31 | 10.56 | 10.56 | -2.58% | 688,690 |
| Sep 9, 2026 | 11.90 | 12.10 | 10.30 | 10.84 | 10.84 | -17.13% | 3,986,017 |
| Sep 8, 2026 | 12.11 | 13.35 | 12.01 | 13.08 | 13.08 | 6.60% | 1,086,469 |
| Sep 4, 2026 | 11.87 | 12.46 | 11.87 | 12.27 | 12.27 | 2.25% | 249,080 |
| Sep 3, 2026 | 12.70 | 12.70 | 11.70 | 12.00 | 12.00 | -3.85% | 594,082 |
| Sep 2, 2026 | 12.50 | 12.80 | 12.33 | 12.48 | 12.48 | - | 365,848 |
| Sep 1, 2026 | 12.50 | 12.74 | 12.42 | 12.48 | 12.48 | -1.42% | 277,224 |
| Aug 31, 2026 | 13.08 | 13.13 | 12.61 | 12.66 | 12.66 | -4.31% | 571,850 |
| Aug 28, 2026 | 13.48 | 13.65 | 12.97 | 13.23 | 13.23 | -1.85% | 350,566 |
| Aug 27, 2026 | 14.13 | 14.18 | 13.41 | 13.48 | 13.48 | -4.46% | 252,447 |
| Aug 26, 2026 | 14.17 | 14.28 | 13.59 | 14.11 | 14.11 | 2.32% | 341,467 |
| Aug 25, 2026 | 13.79 | 14.44 | 13.60 | 13.79 | 13.79 | 0.88% | 340,343 |
| Aug 24, 2026 | 13.91 | 13.91 | 13.03 | 13.67 | 13.67 | -2.50% | 228,578 |
| Aug 21, 2026 | 13.74 | 14.25 | 13.70 | 14.02 | 14.02 | 3.32% | 321,647 |