Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.68 | 3.60 | 18,637 |
| Sep 17 2024 | 3.64 | 0.14 | 4.00% | 3.61 | 3.64 | 3.565 | 42,204 |
| Sep 16 2024 | 3.50 | -0.04 | -1.13% | 3.53 | 3.54 | 3.48 | 21,303 |
| Sep 13 2024 | 3.54 | 0.13 | 3.81% | 3.46 | 3.55 | 3.46 | 53,656 |
| Sep 12 2024 | 3.41 | -0.02 | -0.58% | 3.41 | 3.41 | 3.36 | 54,238 |
| Sep 11 2024 | 3.43 | 0.07 | 2.08% | 3.37 | 3.45 | 3.33 | 82,279 |
| Sep 10 2024 | 3.36 | 0.02 | 0.60% | 3.32 | 3.3698 | 3.27 | 33,187 |
| Sep 09 2024 | 3.34 | -0.02 | -0.60% | 3.33 | 3.36 | 3.30 | 36,501 |
| Sep 06 2024 | 3.36 | -0.06 | -1.75% | 3.43 | 3.45 | 3.30 | 178,752 |
| Sep 05 2024 | 3.42 | 0.12 | 3.64% | 3.47 | 3.49 | 3.38 | 29,563 |
| Sep 04 2024 | 3.30 | -0.15 | -4.35% | 3.35 | 3.35 | 3.29 | 73,030 |
| Sep 03 2024 | 3.45 | -0.32 | -8.49% | 3.56 | 3.56 | 3.43 | 104,883 |
| Aug 30 2024 | 3.77 | 0.06 | 1.62% | 3.79 | 3.80 | 3.69 | 41,510 |
| Aug 29 2024 | 3.71 | 0.11 | 3.06% | 3.71 | 3.73 | 3.66 | 49,731 |
| Aug 28 2024 | 3.60 | -0.20 | -5.26% | 3.65 | 3.65 | 3.56 | 57,358 |
| Aug 27 2024 | 3.80 | 0.28 | 7.95% | 3.78 | 3.85 | 3.76 | 89,930 |
| Aug 26 2024 | 3.52 | 0.17 | 5.07% | 3.34 | 3.53 | 3.34 | 85,857 |
| Aug 23 2024 | 3.35 | 0.26 | 8.41% | 3.25 | 3.36 | 3.24 | 61,241 |
| Aug 22 2024 | 3.09 | -0.01 | -0.32% | 3.18 | 3.18 | 3.08 | 49,588 |
| Aug 21 2024 | 3.10 | -0.10 | -3.13% | 3.13 | 3.14 | 3.09 | 104,968 |
| Aug 20 2024 | 3.20 | -0.01 | -0.31% | 3.22 | 3.22 | 3.18 | 106,285 |
| Aug 19 2024 | 3.21 | -0.05 | -1.53% | 3.22 | 3.26 | 3.18 | 181,983 |
| Aug 16 2024 | 3.26 | 0.07 | 2.19% | 3.28 | 3.33 | 3.22 | 62,827 |
| Aug 15 2024 | 3.19 | -0.12 | -3.63% | 3.32 | 3.32 | 3.165 | 82,938 |
| Aug 14 2024 | 3.31 | -0.01 | -0.30% | 3.36 | 3.368 | 3.28 | 112,064 |
| Aug 13 2024 | 3.32 | 0.35 | 11.78% | 3.16 | 3.35 | 3.15 | 384,278 |
| Aug 12 2024 | 2.97 | -0.12 | -3.88% | 3.04 | 3.04 | 2.96 | 85,049 |
| Aug 09 2024 | 3.09 | 0.13 | 4.39% | 2.96 | 3.12 | 2.94 | 245,109 |
| Aug 08 2024 | 2.96 | -0.10 | -3.27% | 2.91 | 2.96 | 2.85 | 231,549 |
| Aug 07 2024 | 3.06 | -0.78 | -20.31% | 2.89 | 3.13 | 2.85 | 387,260 |
| Aug 06 2024 | 3.84 | -0.49 | -11.32% | 4.51 | 4.5899 | 3.64 | 237,037 |
| Aug 05 2024 | 4.33 | -0.09 | -2.04% | 4.20 | 4.402 | 4.16 | 347,449 |
| Aug 02 2024 | 4.42 | -0.21 | -4.54% | 4.49 | 4.52 | 4.3502 | 26,012 |
| Aug 01 2024 | 4.63 | -0.13 | -2.73% | 4.72 | 4.72 | 4.55 | 18,471 |
| Jul 31 2024 | 4.76 | 0.05 | 1.06% | 4.75 | 4.79 | 4.71 | 11,287 |
| Jul 30 2024 | 4.71 | -0.05 | -1.05% | 4.77 | 4.78 | 4.66 | 16,546 |
| Jul 29 2024 | 4.76 | -0.02 | -0.42% | 4.73 | 4.78 | 4.6448 | 19,220 |
| Jul 26 2024 | 4.78 | 0.07 | 1.49% | 4.79 | 4.82 | 4.74 | 13,079 |
| Jul 25 2024 | 4.71 | -0.11 | -2.28% | 4.62 | 4.80 | 4.60 | 33,630 |
| Jul 24 2024 | 4.82 | 0.04 | 0.84% | 4.79 | 4.8412 | 4.7801 | 8,680 |
| Jul 23 2024 | 4.78 | -0.14 | -2.85% | 4.85 | 4.85 | 4.76 | 24,607 |
| Jul 22 2024 | 4.92 | 0.22 | 4.68% | 4.90 | 4.93 | 4.83 | 32,622 |
| Jul 19 2024 | 4.70 | -0.08 | -1.67% | 4.77 | 4.77 | 4.6801 | 20,995 |
| Jul 18 2024 | 4.78 | 0.00 | 0.00% | 4.91 | 4.91 | 4.75 | 23,002 |
| Jul 17 2024 | 4.78 | 0.00 | 0.00% | 4.76 | 4.83 | 4.74 | 27,691 |
| Jul 16 2024 | 4.78 | -0.09 | -1.85% | 4.74 | 4.80 | 4.71 | 30,757 |
| Jul 15 2024 | 4.87 | -0.07 | -1.42% | 4.89 | 4.92 | 4.86 | 35,648 |
| Jul 12 2024 | 4.94 | -0.13 | -2.56% | 4.92 | 4.98 | 4.8901 | 50,945 |
| Jul 11 2024 | 5.07 | -0.14 | -2.69% | 4.89 | 5.11 | 4.8775 | 50,998 |
| Jul 10 2024 | 5.21 | 0.09 | 1.76% | 5.26 | 5.31 | 5.17 | 62,506 |
| Jul 09 2024 | 5.12 | -0.22 | -4.12% | 5.21 | 5.21 | 5.0477 | 41,821 |
| Jul 08 2024 | 5.34 | 0.04 | 0.75% | 5.41 | 5.435 | 5.28 | 72,938 |
| Jul 05 2024 | 5.30 | 0.15 | 2.91% | 5.37 | 5.3899 | 5.2501 | 41,928 |
| Jul 03 2024 | 5.15 | 0.20 | 4.04% | 5.03 | 5.16 | 5.03 | 24,569 |
| Jul 02 2024 | 4.95 | 0.09 | 1.85% | 4.89 | 4.96 | 4.89 | 31,358 |
| Jul 01 2024 | 4.86 | 0.29 | 6.35% | 4.84 | 4.928 | 4.80 | 40,701 |
| Jun 28 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| Jun 27 2024 | 4.57 | -0.13 | -2.77% | 4.60 | 4.61 | 4.5144 | 34,509 |
| Jun 26 2024 | 4.70 | -0.02 | -0.42% | 4.67 | 4.75 | 4.65 | 39,410 |
| Jun 25 2024 | 4.72 | 0.12 | 2.61% | 4.61 | 4.75 | 4.6001 | 59,653 |
| Jun 24 2024 | 4.60 | 0.12 | 2.68% | 4.54 | 4.65 | 4.5101 | 29,909 |
| Jun 21 2024 | 4.48 | -0.03 | -0.67% | 4.54 | 4.56 | 4.4601 | 43,421 |
