Evommune, Inc. (EVMN)
NYSE: EVMN · Real-Time Price · USD
22.87
-0.68 (-2.89%)
May 22, 2026, 4:00 PM EDT - Market closed
Evommune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.00 | 24.01 | 22.48 | 22.87 | 22.87 | -2.89% | 376,663 |
| May 21, 2026 | 21.85 | 23.95 | 21.66 | 23.55 | 23.55 | 5.70% | 603,812 |
| May 20, 2026 | 21.36 | 22.42 | 21.26 | 22.28 | 22.28 | 5.49% | 353,668 |
| May 19, 2026 | 21.72 | 22.01 | 21.03 | 21.12 | 21.12 | -3.52% | 383,291 |
| May 18, 2026 | 22.59 | 22.70 | 21.65 | 21.89 | 21.89 | -4.49% | 523,223 |
| May 15, 2026 | 22.19 | 23.03 | 22.01 | 22.92 | 22.92 | 0.88% | 484,095 |
| May 14, 2026 | 23.30 | 23.50 | 22.43 | 22.72 | 22.72 | -2.45% | 266,042 |
| May 13, 2026 | 22.50 | 23.29 | 22.26 | 23.29 | 23.29 | 2.64% | 356,591 |
| May 12, 2026 | 23.14 | 23.34 | 22.30 | 22.69 | 22.69 | -2.24% | 279,213 |
| May 11, 2026 | 23.86 | 24.88 | 23.09 | 23.21 | 23.21 | 1.27% | 668,351 |
| May 8, 2026 | 23.01 | 24.90 | 22.42 | 22.92 | 22.92 | 1.87% | 413,508 |
| May 7, 2026 | 23.75 | 23.78 | 22.49 | 22.50 | 22.50 | -5.58% | 289,485 |
| May 6, 2026 | 23.92 | 24.01 | 22.13 | 23.83 | 23.83 | -1.37% | 521,162 |
| May 5, 2026 | 23.83 | 24.90 | 23.51 | 24.16 | 24.16 | 2.24% | 801,463 |
| May 4, 2026 | 24.30 | 25.26 | 23.50 | 23.63 | 23.63 | -3.55% | 353,621 |
| May 1, 2026 | 24.43 | 25.49 | 23.50 | 24.50 | 24.50 | 2.94% | 333,649 |
| Apr 30, 2026 | 23.94 | 25.14 | 23.10 | 23.80 | 23.80 | -0.21% | 426,916 |
| Apr 29, 2026 | 25.32 | 25.52 | 23.53 | 23.85 | 23.85 | -6.76% | 256,569 |
| Apr 28, 2026 | 25.28 | 25.90 | 24.83 | 25.58 | 25.58 | 2.32% | 202,655 |
| Apr 27, 2026 | 25.40 | 26.21 | 24.54 | 25.00 | 25.00 | -1.50% | 218,294 |
| Apr 24, 2026 | 25.92 | 26.29 | 25.23 | 25.38 | 25.38 | -1.78% | 259,589 |
| Apr 23, 2026 | 26.90 | 27.68 | 25.14 | 25.84 | 25.84 | -4.72% | 180,654 |
| Apr 22, 2026 | 28.15 | 28.88 | 26.66 | 27.12 | 27.12 | -3.38% | 126,633 |
| Apr 21, 2026 | 27.91 | 29.07 | 27.46 | 28.07 | 28.07 | 0.36% | 157,869 |
| Apr 20, 2026 | 27.36 | 28.20 | 26.64 | 27.97 | 27.97 | 1.89% | 347,818 |
| Apr 17, 2026 | 27.38 | 28.00 | 26.90 | 27.45 | 27.45 | 2.54% | 234,648 |
| Apr 16, 2026 | 27.01 | 27.98 | 26.28 | 26.77 | 26.77 | -0.63% | 277,578 |
| Apr 15, 2026 | 26.67 | 27.40 | 26.02 | 26.94 | 26.94 | 1.16% | 181,138 |
| Apr 14, 2026 | 27.17 | 27.70 | 26.02 | 26.63 | 26.63 | -1.41% | 303,082 |
| Apr 13, 2026 | 25.26 | 27.30 | 25.00 | 27.01 | 27.01 | 5.88% | 257,638 |
| Apr 10, 2026 | 28.50 | 28.82 | 25.42 | 25.51 | 25.51 | -10.96% | 357,466 |
| Apr 9, 2026 | 27.11 | 28.72 | 27.02 | 28.65 | 28.65 | 5.60% | 285,768 |
| Apr 8, 2026 | 25.96 | 27.62 | 24.66 | 27.13 | 27.13 | 9.44% | 439,199 |
| Apr 7, 2026 | 23.99 | 25.97 | 23.73 | 24.79 | 24.79 | 0.85% | 453,171 |
| Apr 6, 2026 | 23.85 | 24.73 | 23.76 | 24.58 | 24.58 | 3.63% | 151,887 |
| Apr 2, 2026 | 22.08 | 23.89 | 22.08 | 23.72 | 23.72 | 5.80% | 380,647 |
| Apr 1, 2026 | 23.00 | 25.00 | 22.32 | 22.42 | 22.42 | -2.48% | 342,498 |
| Mar 31, 2026 | 22.16 | 23.85 | 22.16 | 22.99 | 22.99 | 4.50% | 362,884 |
| Mar 30, 2026 | 22.43 | 22.43 | 21.50 | 22.00 | 22.00 | -0.81% | 153,282 |
| Mar 27, 2026 | 23.51 | 23.63 | 22.18 | 22.18 | 22.18 | -6.29% | 201,092 |
| Mar 26, 2026 | 22.31 | 24.82 | 22.31 | 23.67 | 23.67 | 2.33% | 275,687 |
| Mar 25, 2026 | 21.50 | 24.15 | 21.19 | 23.13 | 23.13 | 10.04% | 477,189 |
| Mar 24, 2026 | 22.81 | 23.04 | 20.64 | 21.02 | 21.02 | -10.36% | 294,274 |
| Mar 23, 2026 | 23.10 | 24.11 | 22.45 | 23.45 | 23.45 | 0.51% | 192,051 |
| Mar 20, 2026 | 23.03 | 24.32 | 22.70 | 23.33 | 23.33 | -0.98% | 1,499,927 |
| Mar 19, 2026 | 23.41 | 24.92 | 22.72 | 23.56 | 23.56 | -2.20% | 158,937 |
| Mar 18, 2026 | 25.30 | 25.50 | 23.59 | 24.09 | 24.09 | -3.76% | 291,587 |
| Mar 17, 2026 | 23.78 | 25.31 | 23.65 | 25.03 | 25.03 | 5.92% | 237,769 |
| Mar 16, 2026 | 23.00 | 24.70 | 22.56 | 23.63 | 23.63 | 7.46% | 209,824 |
| Mar 13, 2026 | 23.00 | 23.47 | 20.94 | 21.99 | 21.99 | -4.31% | 238,980 |