Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.89 | 0.23 | 2.16% | 10.71 | 10.92 | 10.60 | 158,056 |
| May 16 2024 | 10.66 | 0.17 | 1.62% | 10.46 | 10.74 | 10.38 | 110,402 |
| May 15 2024 | 10.49 | 0.11 | 1.06% | 10.33 | 10.64 | 10.319 | 158,210 |
| May 14 2024 | 10.38 | 0.29 | 2.87% | 10.19 | 10.44 | 10.09 | 157,321 |
| May 13 2024 | 10.09 | 0.00 | 0.00% | 10.18 | 10.18 | 9.92 | 134,619 |
| May 10 2024 | 10.09 | 0.40 | 4.13% | 9.90 | 10.31 | 9.7627 | 224,000 |
| May 09 2024 | 9.69 | -0.17 | -1.72% | 9.86 | 9.96 | 9.65 | 198,802 |
| May 08 2024 | 9.86 | -0.11 | -1.10% | 9.81 | 9.97 | 9.81 | 147,957 |
| May 07 2024 | 9.97 | 0.22 | 2.26% | 9.76 | 10.045 | 9.76 | 153,405 |
| May 06 2024 | 9.75 | 0.25 | 2.63% | 9.56 | 9.81 | 9.56 | 242,730 |
| May 03 2024 | 9.50 | 0.18 | 1.93% | 9.49 | 9.58 | 9.4007 | 126,941 |
| May 02 2024 | 9.32 | 0.09 | 0.98% | 9.35 | 9.50 | 9.25 | 311,412 |
| May 01 2024 | 9.23 | 0.23 | 2.56% | 9.02 | 9.34 | 9.02 | 199,864 |
| Apr 30 2024 | 9.00 | -0.15 | -1.64% | 9.07 | 9.25 | 9.00 | 136,460 |
| Apr 29 2024 | 9.15 | -0.02 | -0.22% | 9.18 | 9.25 | 9.00 | 111,158 |
| Apr 26 2024 | 9.17 | -0.01 | -0.11% | 9.22 | 9.35 | 9.04 | 113,551 |
| Apr 25 2024 | 9.18 | -0.15 | -1.61% | 9.21 | 9.38 | 9.12 | 144,194 |
| Apr 24 2024 | 9.33 | 0.02 | 0.21% | 9.32 | 9.49 | 9.23 | 144,463 |
| Apr 23 2024 | 9.31 | 0.21 | 2.31% | 9.09 | 9.40 | 8.90 | 164,658 |
| Apr 22 2024 | 9.10 | 0.27 | 3.06% | 8.91 | 9.25 | 8.82 | 359,399 |
| Apr 19 2024 | 8.83 | 0.11 | 1.26% | 8.68 | 8.84 | 8.68 | 131,806 |
| Apr 18 2024 | 8.72 | 0.02 | 0.23% | 8.74 | 8.88 | 8.69 | 173,987 |
| Apr 17 2024 | 8.70 | 0.07 | 0.81% | 8.71 | 8.91 | 8.60 | 220,749 |
| Apr 16 2024 | 8.63 | 0.04 | 0.47% | 8.59 | 8.71 | 8.49 | 178,722 |
| Apr 15 2024 | 8.59 | -0.16 | -1.83% | 8.82 | 8.84 | 8.53 | 154,016 |
| Apr 12 2024 | 8.75 | -0.20 | -2.23% | 8.89 | 8.96 | 8.70 | 160,648 |
| Apr 11 2024 | 8.95 | 0.07 | 0.79% | 8.88 | 9.03 | 8.88 | 161,896 |
| Apr 10 2024 | 8.88 | -0.31 | -3.37% | 8.97 | 9.07 | 8.82 | 150,928 |
| Apr 09 2024 | 9.19 | -0.09 | -0.97% | 9.31 | 9.34 | 9.13 | 357,170 |
| Apr 08 2024 | 9.28 | 0.26 | 2.88% | 9.08 | 9.30 | 9.08 | 251,519 |
| Apr 05 2024 | 9.02 | -0.09 | -0.99% | 9.04 | 9.23 | 9.00 | 165,833 |
| Apr 04 2024 | 9.11 | 0.13 | 1.45% | 9.08 | 9.27 | 9.02 | 189,251 |
| Apr 03 2024 | 8.98 | 0.02 | 0.22% | 8.87 | 9.27 | 8.87 | 141,291 |
| Apr 02 2024 | 8.96 | -0.21 | -2.29% | 9.04 | 9.06 | 8.915 | 142,994 |
| Apr 01 2024 | 9.17 | -0.25 | -2.65% | 9.38 | 9.43 | 9.12 | 148,907 |
| Mar 28 2024 | 9.42 | 0.11 | 1.18% | 9.32 | 9.63 | 9.32 | 150,001 |
| Mar 27 2024 | 9.31 | 0.11 | 1.20% | 9.28 | 9.40 | 9.21 | 120,127 |
| Mar 26 2024 | 9.20 | -0.05 | -0.54% | 9.32 | 9.40 | 9.20 | 113,220 |
| Mar 25 2024 | 9.25 | 0.19 | 2.10% | 9.09 | 9.28 | 9.09 | 100,355 |
| Mar 22 2024 | 9.06 | 0.02 | 0.22% | 9.05 | 9.095 | 8.775 | 123,594 |
| Mar 21 2024 | 9.04 | -0.07 | -0.77% | 9.16 | 9.185 | 8.99 | 124,465 |
| Mar 20 2024 | 9.11 | 0.18 | 2.02% | 8.91 | 9.16 | 8.8641 | 155,414 |
| Mar 19 2024 | 8.93 | 0.15 | 1.71% | 8.78 | 9.00 | 8.57 | 142,609 |
| Mar 18 2024 | 8.78 | 0.33 | 3.91% | 8.49 | 9.23 | 8.4633 | 396,874 |
| Mar 15 2024 | 8.45 | -0.90 | -9.63% | 6.90 | 8.49 | 6.22 | 858,506 |
| Mar 14 2024 | 9.35 | -0.16 | -1.68% | 9.47 | 9.60 | 9.33 | 126,092 |
| Mar 13 2024 | 9.51 | -0.24 | -2.46% | 9.71 | 9.839 | 9.43 | 116,719 |
| Mar 12 2024 | 9.75 | 0.08 | 0.83% | 9.67 | 9.84 | 9.59 | 90,872 |
| Mar 11 2024 | 9.67 | 0.13 | 1.36% | 9.51 | 9.81 | 9.51 | 70,060 |
| Mar 08 2024 | 9.54 | 0.09 | 0.95% | 9.56 | 9.72 | 9.51 | 95,664 |
| Mar 07 2024 | 9.45 | 0.21 | 2.27% | 9.29 | 9.53 | 9.29 | 62,808 |
| Mar 06 2024 | 9.24 | 0.24 | 2.67% | 9.09 | 9.3001 | 9.07 | 70,740 |
| Mar 05 2024 | 9.00 | -0.48 | -5.06% | 9.38 | 9.42 | 8.87 | 175,981 |
| Mar 04 2024 | 9.48 | -0.40 | -4.05% | 9.88 | 9.88 | 9.35 | 143,180 |
| Mar 01 2024 | 9.88 | 0.09 | 0.92% | 9.84 | 9.93 | 9.62 | 81,491 |
| Feb 29 2024 | 9.79 | -0.03 | -0.31% | 9.96 | 10.03 | 9.75 | 100,999 |
| Feb 28 2024 | 9.82 | -0.14 | -1.41% | 9.77 | 9.93 | 9.66 | 59,524 |
| Feb 27 2024 | 9.96 | 0.06 | 0.61% | 9.98 | 10.116 | 9.83 | 137,059 |
| Feb 26 2024 | 9.90 | 0.05 | 0.51% | 9.83 | 9.99 | 9.83 | 69,129 |
| Feb 23 2024 | 9.85 | 0.12 | 1.23% | 9.72 | 9.955 | 9.72 | 49,903 |
| Feb 22 2024 | 9.73 | 0.01 | 0.10% | 9.75 | 9.935 | 9.67 | 76,281 |
| Feb 21 2024 | 9.72 | -0.27 | -2.70% | 9.92 | 9.92 | 9.68 | 75,029 |
