Evernorth Holdings, Inc. (XRPN)
NASDAQ: XRPN · Real-Time Price · USD
7.85
-1.12 (-12.49%)
At close: Nov 13, 2026, 4:00 PM EST
7.96
+0.11 (1.38%)
After-hours: Nov 13, 2026, 7:47 PM EST
Evernorth Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.90 | 8.95 | 7.84 | 7.85 | 7.85 | -12.49% | 393,028 |
| Nov 12, 2026 | 9.00 | 9.14 | 8.35 | 8.97 | 8.97 | -3.34% | 441,234 |
| Nov 11, 2026 | 8.27 | 9.28 | 8.01 | 9.28 | 9.28 | 16.58% | 620,729 |
| Nov 10, 2026 | 9.85 | 9.99 | 7.39 | 7.96 | 7.96 | -23.54% | 1,394,669 |
| Nov 9, 2026 | 10.15 | 10.84 | 9.81 | 10.41 | 10.41 | -1.61% | 368,755 |
| Nov 6, 2026 | 10.33 | 10.92 | 10.10 | 10.58 | 10.58 | 2.72% | 275,437 |
| Nov 5, 2026 | 10.51 | 10.83 | 10.02 | 10.30 | 10.30 | -2.74% | 437,021 |
| Nov 4, 2026 | 11.51 | 11.99 | 10.50 | 10.59 | 10.59 | -11.60% | 733,512 |
| Nov 3, 2026 | 12.00 | 12.35 | 11.50 | 11.98 | 11.98 | 2.39% | 311,168 |
| Nov 2, 2026 | 14.03 | 14.35 | 10.79 | 11.70 | 11.70 | -17.61% | 926,232 |
| Oct 30, 2026 | 14.34 | 14.60 | 14.01 | 14.20 | 14.20 | -3.47% | 254,674 |
| Oct 29, 2026 | 15.28 | 15.29 | 14.66 | 14.71 | 14.71 | -3.60% | 331,072 |
| Oct 28, 2026 | 15.20 | 15.60 | 15.12 | 15.26 | 15.26 | -0.07% | 303,096 |
| Oct 27, 2026 | 14.99 | 15.76 | 14.87 | 15.27 | 15.27 | 1.80% | 556,513 |
| Oct 26, 2026 | 14.55 | 15.10 | 14.19 | 15.00 | 15.00 | -0.40% | 417,914 |
| Oct 23, 2026 | 15.16 | 15.64 | 14.97 | 15.06 | 15.06 | -2.59% | 326,682 |
| Oct 22, 2026 | 15.28 | 15.64 | 15.00 | 15.46 | 15.46 | -1.84% | 355,557 |
| Oct 21, 2026 | 14.88 | 15.91 | 14.60 | 15.75 | 15.75 | 6.06% | 866,025 |
| Oct 20, 2026 | 15.00 | 15.50 | 14.41 | 14.85 | 14.85 | -2.50% | 729,997 |
| Oct 19, 2026 | 15.06 | 15.32 | 14.18 | 15.23 | 15.23 | -1.42% | 1,331,076 |
| Oct 16, 2026 | 16.30 | 16.66 | 14.75 | 15.45 | 15.45 | -3.86% | 1,385,542 |
| Oct 15, 2026 | 15.00 | 16.48 | 14.67 | 16.07 | 16.07 | 5.31% | 1,583,700 |
| Oct 14, 2026 | 15.50 | 15.79 | 14.00 | 15.26 | 15.26 | -7.40% | 1,698,205 |
| Oct 13, 2026 | 17.50 | 17.86 | 15.70 | 16.48 | 16.48 | -2.54% | 1,297,349 |
| Oct 12, 2026 | 16.68 | 19.39 | 16.39 | 16.91 | 16.91 | -1.05% | 1,301,046 |
| Oct 9, 2026 | 20.88 | 21.00 | 16.00 | 17.09 | 17.09 | -29.38% | 3,218,634 |
| Oct 8, 2026 | 23.07 | 26.01 | 20.56 | 24.20 | 24.20 | -3.24% | 1,751,740 |
| Oct 7, 2026 | 19.70 | 28.63 | 19.50 | 25.01 | 25.01 | 30.26% | 3,471,888 |
| Oct 6, 2026 | 22.51 | 23.60 | 17.22 | 19.20 | 19.20 | -50.32% | 2,749,061 |
| Oct 5, 2026 | 44.00 | 48.00 | 30.78 | 38.65 | 38.65 | -1.95% | 2,948,299 |
| Oct 2, 2026 | 29.00 | 53.00 | 27.00 | 39.42 | 39.42 | 68.25% | 9,304,983 |
| Oct 1, 2026 | 15.72 | 23.99 | 15.50 | 23.43 | 23.43 | 42.87% | 2,417,285 |
| Sep 30, 2026 | 13.86 | 16.99 | 13.75 | 16.40 | 16.40 | 27.13% | 2,732,728 |
| Sep 29, 2026 | 12.10 | 17.00 | 11.42 | 12.90 | 12.90 | 21.99% | 3,779,999 |
| Sep 28, 2026 | 10.58 | 13.67 | 10.56 | 10.58 | 10.58 | -0.05% | 405,370 |
| Sep 25, 2026 | 10.57 | 10.60 | 10.55 | 10.58 | 10.58 | 0.09% | 118,411 |
| Sep 24, 2026 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 98,183 |
| Sep 23, 2026 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 59,134 |
| Sep 22, 2026 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | - | 1,138,091 |
| Sep 21, 2026 | 10.55 | 10.59 | 10.55 | 10.57 | 10.57 | 0.19% | 141,739 |
| Sep 18, 2026 | 10.55 | 10.55 | 10.53 | 10.55 | 10.55 | 0.19% | 1,118,328 |
| Sep 17, 2026 | 10.54 | 10.55 | 10.53 | 10.53 | 10.53 | - | 114,042 |
| Sep 16, 2026 | 10.55 | 10.59 | 10.53 | 10.53 | 10.53 | -0.19% | 133,119 |
| Sep 15, 2026 | 10.57 | 10.57 | 10.54 | 10.55 | 10.55 | - | 83,330 |
| Sep 14, 2026 | 10.55 | 10.57 | 10.54 | 10.55 | 10.55 | - | 320,908 |
| Sep 11, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | - | 153,941 |
| Sep 10, 2026 | 10.51 | 10.56 | 10.51 | 10.55 | 10.55 | 0.09% | 70,033 |
| Sep 9, 2026 | 10.53 | 10.55 | 10.52 | 10.54 | 10.54 | 0.09% | 72,782 |
| Sep 8, 2026 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | -0.19% | 65,688 |
| Sep 4, 2026 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | - | 35,868 |