Evolution Metals & Technologies Corp. - Common Stock (EMAT)
3.3300
+0.2500 (8.12%)
NASDAQ· Last Trade: Sep 14th, 6:18 PM EDT
Historical Prices For Evolution Metals & Technologies Corp. - Common Stock (EMAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2026 | 3.10 | 3.20 | 3.04 | 3.08 | 651,220 | 3.08 |
| 9/10/2026 | 3.15 | 3.32 | 2.95 | 3.08 | 1,936,926 | 3.08 |
| 9/09/2026 | 3.17 | 3.33 | 3.17 | 3.20 | 535,202 | 3.20 |
| 9/08/2026 | 3.03 | 3.30 | 3.02 | 3.19 | 1,042,013 | 3.19 |
| 9/04/2026 | 3.35 | 3.56 | 2.97 | 3.02 | 2,959,569 | 3.02 |
| 9/03/2026 | 3.38 | 3.45 | 3.20 | 3.29 | 344,099 | 3.29 |
| 9/02/2026 | 3.50 | 3.70 | 3.33 | 3.42 | 530,501 | 3.42 |
| 9/01/2026 | 3.68 | 3.69 | 3.36 | 3.52 | 671,618 | 3.52 |
| 8/31/2026 | 3.25 | 3.98 | 3.03 | 3.87 | 1,351,049 | 3.87 |
| 8/28/2026 | 3.23 | 3.34 | 3.08 | 3.27 | 505,436 | 3.27 |
| 8/27/2026 | 3.65 | 3.67 | 3.03 | 3.17 | 1,383,526 | 3.17 |
| 8/26/2026 | 3.88 | 4.00 | 3.32 | 3.36 | 1,143,016 | 3.36 |
| 8/25/2026 | 4.10 | 4.21 | 3.70 | 3.94 | 1,324,811 | 3.94 |
| 8/24/2026 | 4.11 | 4.80 | 3.85 | 4.21 | 2,969,053 | 4.21 |
| 8/21/2026 | 3.41 | 4.52 | 3.41 | 3.97 | 2,575,286 | 3.97 |
| 8/20/2026 | 2.76 | 3.56 | 2.70 | 3.33 | 1,134,033 | 3.33 |
| 8/19/2026 | 3.19 | 3.20 | 2.71 | 2.85 | 579,763 | 2.85 |
| 8/18/2026 | 2.75 | 3.58 | 2.68 | 3.12 | 1,960,186 | 3.12 |
| 8/17/2026 | 3.13 | 3.24 | 2.56 | 2.79 | 1,506,495 | 2.79 |
| 8/14/2026 | 2.44 | 3.52 | 2.40 | 3.03 | 3,556,164 | 3.03 |
| 8/13/2026 | 2.31 | 2.32 | 2.15 | 2.26 | 204,946 | 2.26 |
| 8/12/2026 | 2.41 | 2.42 | 2.17 | 2.30 | 225,711 | 2.30 |
| 8/11/2026 | 2.61 | 2.64 | 2.32 | 2.32 | 215,568 | 2.32 |
| 8/10/2026 | 2.87 | 2.93 | 2.51 | 2.53 | 250,334 | 2.53 |
| 8/07/2026 | 2.69 | 3.07 | 2.60 | 2.81 | 223,763 | 2.81 |
| 8/06/2026 | 2.69 | 2.92 | 2.60 | 2.69 | 190,778 | 2.69 |
| 8/05/2026 | 2.92 | 3.10 | 2.55 | 2.73 | 291,234 | 2.73 |
| 8/04/2026 | 3.08 | 3.10 | 2.75 | 2.90 | 464,148 | 2.90 |
| 8/03/2026 | 3.87 | 3.87 | 2.92 | 2.95 | 506,136 | 2.95 |
| 7/31/2026 | 4.51 | 4.51 | 3.65 | 3.66 | 182,958 | 3.66 |
| 7/30/2026 | 4.40 | 4.69 | 4.25 | 4.42 | 98,077 | 4.42 |
| 7/29/2026 | 4.75 | 4.99 | 4.37 | 4.40 | 192,780 | 4.40 |
| 7/28/2026 | 5.02 | 5.02 | 4.72 | 4.75 | 23,852 | 4.75 |
| 7/27/2026 | 5.08 | 5.30 | 4.95 | 5.02 | 57,910 | 5.02 |
| 7/24/2026 | 5.30 | 5.36 | 5.02 | 5.07 | 57,553 | 5.07 |
| 7/23/2026 | 5.78 | 5.78 | 5.05 | 5.23 | 56,593 | 5.23 |
| 7/22/2026 | 5.43 | 5.70 | 5.26 | 5.50 | 115,857 | 5.50 |
| 7/21/2026 | 5.03 | 5.44 | 4.98 | 5.35 | 91,104 | 5.35 |
| 7/20/2026 | 5.05 | 5.28 | 4.88 | 4.99 | 77,093 | 4.99 |
| 7/17/2026 | 5.10 | 5.10 | 4.89 | 4.99 | 108,006 | 4.99 |
| 7/16/2026 | 5.29 | 5.30 | 5.10 | 5.11 | 17,377 | 5.11 |
| 7/15/2026 | 5.50 | 5.78 | 5.30 | 5.32 | 55,604 | 5.32 |
| 7/14/2026 | 5.63 | 5.72 | 5.50 | 5.50 | 35,506 | 5.50 |
| 7/13/2026 | 5.70 | 5.73 | 5.37 | 5.49 | 59,981 | 5.49 |
| 7/10/2026 | 5.52 | 5.74 | 5.33 | 5.63 | 79,754 | 5.63 |
| 7/09/2026 | 5.38 | 5.63 | 5.26 | 5.51 | 92,673 | 5.51 |
| 7/08/2026 | 5.58 | 5.84 | 5.30 | 5.39 | 158,386 | 5.39 |
| 7/07/2026 | 6.07 | 6.29 | 5.66 | 5.77 | 123,505 | 5.77 |
| 7/06/2026 | 6.40 | 6.47 | 5.81 | 5.93 | 89,110 | 5.93 |
| 7/02/2026 | 6.40 | 6.58 | 6.26 | 6.33 | 50,495 | 6.33 |
| 7/01/2026 | 6.80 | 6.80 | 6.26 | 6.27 | 71,468 | 6.27 |
| 6/30/2026 | 6.97 | 6.97 | 6.52 | 6.61 | 62,240 | 6.61 |
| 6/29/2026 | 7.06 | 7.21 | 6.63 | 6.70 | 80,713 | 6.70 |
| 6/26/2026 | 6.85 | 7.26 | 6.81 | 7.06 | 99,966 | 7.06 |
| 6/25/2026 | 6.87 | 7.10 | 6.79 | 6.87 | 57,534 | 6.87 |
| 6/24/2026 | 7.13 | 7.21 | 6.80 | 6.89 | 68,961 | 6.89 |
| 6/23/2026 | 6.96 | 7.28 | 6.75 | 7.12 | 68,153 | 7.12 |
| 6/22/2026 | 7.35 | 7.43 | 6.95 | 6.99 | 67,509 | 6.99 |
| 6/18/2026 | 7.45 | 7.59 | 7.12 | 7.44 | 102,239 | 7.44 |
| 6/17/2026 | 7.20 | 7.45 | 7.05 | 7.29 | 82,387 | 7.29 |
| 6/16/2026 | 6.93 | 7.28 | 6.80 | 7.14 | 94,505 | 7.14 |
| 6/15/2026 | 7.11 | 7.14 | 6.85 | 6.93 | 31,938 | 6.93 |