Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EVLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.57 | 0.13 | 3.78% | 3.54 | 3.6704 | 3.445 | 1,201,374 |
| Jul 25 2024 | 3.44 | 0.14 | 4.24% | 3.31 | 3.51 | 3.25 | 1,313,320 |
| Jul 24 2024 | 3.30 | -0.24 | -6.78% | 3.54 | 3.58 | 3.275 | 1,390,372 |
| Jul 23 2024 | 3.54 | 0.11 | 3.06% | 3.39 | 3.58 | 3.37 | 1,232,361 |
| Jul 22 2024 | 3.435 | 0.28 | 8.70% | 3.18 | 3.53 | 3.145 | 1,271,383 |
| Jul 19 2024 | 3.16 | -0.01 | -0.32% | 3.0901 | 3.21 | 3.063 | 896,985 |
| Jul 18 2024 | 3.17 | -0.30 | -8.65% | 3.46 | 3.61 | 3.16 | 3,176,796 |
| Jul 17 2024 | 3.47 | 0.20 | 6.12% | 3.27 | 3.54 | 3.07 | 4,714,670 |
| Jul 16 2024 | 3.27 | 0.13 | 4.14% | 3.16 | 3.31 | 3.10 | 1,466,570 |
| Jul 15 2024 | 3.14 | 0.28 | 9.79% | 3.16 | 3.20 | 2.96 | 2,372,633 |
| Jul 12 2024 | 2.86 | 0.09 | 3.25% | 2.77 | 2.925 | 2.77 | 1,027,486 |
| Jul 11 2024 | 2.77 | 0.28 | 11.24% | 2.59 | 2.80 | 2.55 | 1,732,223 |
| Jul 10 2024 | 2.49 | -0.04 | -1.58% | 2.53 | 2.55 | 2.43 | 677,771 |
| Jul 09 2024 | 2.53 | -0.05 | -1.94% | 2.56 | 2.585 | 2.47 | 833,431 |
| Jul 08 2024 | 2.58 | 0.17 | 7.05% | 2.44 | 2.60 | 2.44 | 938,665 |
| Jul 05 2024 | 2.41 | -0.03 | -1.23% | 2.43 | 2.44 | 2.36 | 723,171 |
| Jul 03 2024 | 2.44 | 0.03 | 1.24% | 2.42 | 2.485 | 2.41 | 443,844 |
| Jul 02 2024 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 2.33 | 864,826 |
| Jul 01 2024 | 2.42 | -0.13 | -5.10% | 2.54 | 2.5598 | 2.41 | 1,128,541 |
| Jun 28 2024 | 2.55 | 0.02 | 0.79% | 2.60 | 2.63 | 2.455 | 6,166,128 |
| Jun 27 2024 | 2.53 | 0.05 | 2.02% | 2.50 | 2.68 | 2.475 | 1,232,251 |
| Jun 26 2024 | 2.48 | 0.10 | 4.20% | 2.36 | 2.57 | 2.36 | 1,158,616 |
| Jun 25 2024 | 2.38 | -0.07 | -2.86% | 2.40 | 2.465 | 2.36 | 790,658 |
| Jun 24 2024 | 2.45 | 0.21 | 9.38% | 2.26 | 2.50 | 2.235 | 1,502,348 |
| Jun 21 2024 | 2.24 | 0.08 | 3.70% | 2.18 | 2.29 | 2.15 | 1,692,167 |
| Jun 20 2024 | 2.16 | -0.10 | -4.42% | 2.28 | 2.31 | 2.14 | 1,421,413 |
| Jun 18 2024 | 2.26 | -0.01 | -0.44% | 2.27 | 2.31 | 2.21 | 991,507 |
| Jun 17 2024 | 2.27 | -0.07 | -2.99% | 2.31 | 2.33 | 2.25 | 617,608 |
| Jun 14 2024 | 2.34 | -0.05 | -2.09% | 2.35 | 2.39 | 2.30 | 708,827 |
| Jun 13 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.42 | 2.34 | 1,746,331 |
| Jun 12 2024 | 2.40 | 0.02 | 0.84% | 2.545 | 2.56 | 2.40 | 823,332 |
| Jun 11 2024 | 2.38 | -0.12 | -4.80% | 2.47 | 2.47 | 2.38 | 1,010,521 |
| Jun 10 2024 | 2.50 | 0.04 | 1.63% | 2.46 | 2.525 | 2.41 | 1,092,144 |
| Jun 07 2024 | 2.46 | -0.11 | -4.28% | 2.5146 | 2.58 | 2.46 | 1,128,169 |
| Jun 06 2024 | 2.57 | -0.05 | -1.91% | 2.62 | 2.64 | 2.51 | 742,514 |
| Jun 05 2024 | 2.62 | 0.02 | 0.77% | 2.63 | 2.6699 | 2.57 | 988,707 |
| Jun 04 2024 | 2.60 | -0.07 | -2.62% | 2.63 | 2.65 | 2.50 | 1,536,268 |
| Jun 03 2024 | 2.67 | -0.19 | -6.64% | 2.83 | 2.90 | 2.635 | 1,498,377 |
| May 31 2024 | 2.86 | 0.10 | 3.62% | 2.89 | 2.89 | 2.73 | 1,272,992 |
| May 30 2024 | 2.76 | 0.06 | 2.22% | 2.74 | 2.79 | 2.71 | 771,701 |
| May 29 2024 | 2.70 | -0.17 | -5.92% | 2.83 | 2.83 | 2.675 | 1,150,252 |
| May 28 2024 | 2.87 | 0.04 | 1.41% | 2.85 | 2.985 | 2.8116 | 932,615 |
| May 24 2024 | 2.83 | 0.15 | 5.60% | 2.73 | 2.83 | 2.68 | 618,223 |
| May 23 2024 | 2.68 | -0.08 | -2.90% | 2.77 | 2.8049 | 2.64 | 1,065,059 |
| May 22 2024 | 2.76 | -0.18 | -6.12% | 2.92 | 2.99 | 2.75 | 1,274,283 |
| May 21 2024 | 2.94 | 0.18 | 6.52% | 2.73 | 3.15 | 2.695 | 3,245,671 |
| May 20 2024 | 2.76 | 0.07 | 2.60% | 2.72 | 2.84 | 2.68 | 1,031,302 |
| May 17 2024 | 2.69 | -0.05 | -1.82% | 2.76 | 2.77 | 2.68 | 874,417 |
| May 16 2024 | 2.74 | -0.06 | -2.14% | 2.80 | 2.83 | 2.71 | 1,258,054 |
| May 15 2024 | 2.80 | -0.02 | -0.71% | 2.89 | 2.93 | 2.705 | 1,860,257 |
| May 14 2024 | 2.82 | 0.41 | 17.01% | 2.50 | 2.86 | 2.4507 | 4,217,353 |
| May 13 2024 | 2.41 | 0.05 | 2.12% | 2.53 | 2.56 | 2.26 | 4,050,183 |
| May 10 2024 | 2.36 | -1.48 | -38.54% | 2.63 | 2.7601 | 2.02 | 14,721,528 |
| May 09 2024 | 3.84 | -0.02 | -0.52% | 3.86 | 3.90 | 3.73 | 1,298,731 |
| May 08 2024 | 3.86 | -0.02 | -0.52% | 3.88 | 3.91 | 3.81 | 823,635 |
| May 07 2024 | 3.88 | -0.08 | -2.02% | 3.95 | 3.99 | 3.85 | 538,717 |
| May 06 2024 | 3.96 | 0.08 | 2.06% | 3.88 | 4.085 | 3.88 | 896,406 |
| May 03 2024 | 3.88 | -0.03 | -0.77% | 4.00 | 4.13 | 3.85 | 1,007,285 |
| May 02 2024 | 3.91 | 0.05 | 1.30% | 3.92 | 3.94 | 3.80 | 1,139,118 |
| May 01 2024 | 3.86 | -0.05 | -1.28% | 3.90 | 4.025 | 3.75 | 1,665,872 |
| Apr 30 2024 | 3.91 | -0.15 | -3.69% | 4.01 | 4.04 | 3.90 | 683,113 |
| Apr 29 2024 | 4.06 | -0.07 | -1.58% | 4.13 | 4.145 | 4.03 | 583,706 |
