Evolution Metals & Technologies Corp. - Common Stock (EMAT)
6.7500
-0.2600 (-3.71%)
NASDAQ · Last Trade: Mar 18th, 11:55 PM EDT
Historical Prices For Evolution Metals & Technologies Corp. - Common Stock (EMAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 7.00 | 7.32 | 6.70 | 6.75 | 137,582 | 6.75 |
| 3/17/2026 | 7.53 | 7.53 | 7.01 | 7.01 | 148,934 | 7.01 |
| 3/16/2026 | 7.75 | 8.11 | 7.01 | 7.35 | 178,020 | 7.35 |
| 3/13/2026 | 7.89 | 8.29 | 7.57 | 7.80 | 87,246 | 7.80 |
| 3/12/2026 | 7.49 | 8.70 | 7.41 | 7.95 | 244,326 | 7.95 |
| 3/11/2026 | 7.70 | 7.93 | 7.20 | 7.46 | 182,439 | 7.46 |
| 3/10/2026 | 8.22 | 8.30 | 7.58 | 7.76 | 307,906 | 7.76 |
| 3/09/2026 | 9.76 | 10.36 | 8.14 | 8.17 | 375,175 | 8.17 |
| 3/06/2026 | 8.60 | 10.80 | 8.51 | 9.76 | 379,959 | 9.76 |
| 3/05/2026 | 8.43 | 9.67 | 8.40 | 8.51 | 135,917 | 8.51 |
| 3/04/2026 | 9.44 | 9.92 | 8.50 | 8.51 | 114,448 | 8.51 |
| 3/03/2026 | 9.93 | 10.21 | 8.87 | 9.21 | 215,228 | 9.21 |
| 3/02/2026 | 7.76 | 10.99 | 7.58 | 10.16 | 708,559 | 10.16 |
| 2/27/2026 | 8.40 | 8.40 | 7.82 | 7.97 | 143,904 | 7.97 |
| 2/26/2026 | 8.94 | 9.48 | 8.40 | 8.60 | 140,617 | 8.60 |
| 2/25/2026 | 9.77 | 10.08 | 9.03 | 9.22 | 126,115 | 9.22 |
| 2/24/2026 | 10.11 | 10.43 | 9.51 | 10.10 | 189,588 | 10.10 |
| 2/23/2026 | 10.12 | 11.56 | 9.50 | 9.85 | 188,112 | 9.85 |
| 2/20/2026 | 11.51 | 11.80 | 9.59 | 10.98 | 442,114 | 10.98 |
| 2/19/2026 | 14.70 | 15.00 | 11.06 | 11.90 | 517,022 | 11.90 |
| 2/18/2026 | 11.00 | 13.24 | 10.29 | 13.12 | 460,342 | 13.12 |
| 2/17/2026 | 10.51 | 11.67 | 9.20 | 10.28 | 338,931 | 10.28 |
| 2/13/2026 | 7.43 | 10.89 | 7.34 | 9.90 | 452,729 | 9.90 |
| 2/12/2026 | 7.17 | 7.62 | 6.97 | 7.62 | 103,052 | 7.62 |
| 2/11/2026 | 7.11 | 7.41 | 6.87 | 7.19 | 134,708 | 7.19 |
| 2/10/2026 | 7.25 | 7.25 | 6.25 | 6.86 | 108,829 | 6.86 |
| 2/09/2026 | 6.50 | 6.90 | 6.13 | 6.75 | 180,044 | 6.75 |
| 2/06/2026 | 6.01 | 6.30 | 5.70 | 6.13 | 118,852 | 6.13 |
| 2/05/2026 | 6.61 | 7.03 | 5.50 | 5.88 | 90,201 | 5.88 |
| 2/04/2026 | 7.16 | 7.42 | 6.32 | 6.80 | 86,774 | 6.80 |
| 2/03/2026 | 7.65 | 7.65 | 6.72 | 7.25 | 123,644 | 7.25 |
| 2/02/2026 | 6.97 | 7.50 | 6.76 | 7.16 | 170,740 | 7.16 |
| 1/30/2026 | 7.05 | 7.16 | 6.30 | 6.73 | 97,550 | 6.73 |
| 1/29/2026 | 7.05 | 7.50 | 6.62 | 7.05 | 192,255 | 7.05 |
| 1/28/2026 | 7.04 | 7.51 | 6.92 | 7.10 | 131,367 | 7.10 |
| 1/27/2026 | 7.25 | 7.41 | 7.00 | 7.11 | 162,062 | 7.11 |
| 1/26/2026 | 9.47 | 9.47 | 6.97 | 7.00 | 493,749 | 7.00 |
| 1/23/2026 | 10.43 | 11.27 | 9.50 | 9.54 | 345,276 | 9.54 |
| 1/22/2026 | 8.06 | 10.46 | 7.60 | 9.82 | 198,507 | 9.82 |
| 1/21/2026 | 8.30 | 8.70 | 7.94 | 7.94 | 189,472 | 7.94 |
| 1/20/2026 | 8.61 | 9.24 | 8.11 | 8.30 | 43,854 | 8.30 |
| 1/16/2026 | 9.91 | 10.07 | 8.23 | 8.40 | 105,340 | 8.40 |
| 1/15/2026 | 10.60 | 12.24 | 9.50 | 9.92 | 145,157 | 9.92 |
| 1/14/2026 | 9.88 | 11.63 | 9.21 | 10.46 | 161,359 | 10.46 |
| 1/13/2026 | 16.14 | 16.14 | 8.75 | 9.51 | 271,918 | 9.51 |
| 1/12/2026 | 16.00 | 17.50 | 16.00 | 16.45 | 59,246 | 16.45 |
| 1/09/2026 | 15.91 | 16.80 | 11.52 | 16.40 | 210,160 | 16.40 |
| 1/08/2026 | 17.37 | 18.30 | 16.20 | 17.01 | 443,233 | 17.01 |
| 1/07/2026 | 16.10 | 24.09 | 16.10 | 19.00 | 798,255 | 19.00 |
| 1/06/2026 | 9.00 | 21.29 | 7.05 | 21.29 | 719,352 | 21.29 |