Evolution Metals & Technologies Corp. - Common Stock (EMAT)
6.1300
+0.2500 (4.25%)
NASDAQ · Last Trade: Feb 7th, 7:12 PM EST
Historical Prices For Evolution Metals & Technologies Corp. - Common Stock (EMAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 198,509 | 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 | 797,788 | 19.00 |
| 1/06/2026 | 9.00 | 21.29 | 7.05 | 21.29 | 719,352 | 21.29 |