Evolution Metals & Technologies (EMAT) Price: 1.65

Evolution Metals & Technologies Corp. (EMAT)

1.65 -0.05 (-2.94%) USD | NASDAQ | Oct 09, 16:00

1.67 +0.02 (+1.21%) After-Hours: 16:50

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	1.72	1.85	1.670	1.70	851435.0
Oct 07, 2026	1.855	1.90	1.72	1.75	973716.0
Oct 06, 2026	2.00	2.14	1.88	1.92	1.494M
Oct 05, 2026	2.08	2.182	2.00	2.055	1.246M
Oct 02, 2026	2.16	2.18	2.02	2.04	1.043M
Oct 01, 2026	2.58	2.631	2.15	2.155	1.526M
Sep 30, 2026	2.91	2.91	2.45	2.55	2.099M
Sep 29, 2026	3.20	3.25	2.85	2.91	1.398M
Sep 28, 2026	3.12	3.235	3.06	3.20	997345.0
Sep 25, 2026	3.17	3.21	2.970	3.20	1.234M
Sep 24, 2026	3.28	3.329	3.10	3.21	889110.0
Sep 23, 2026	3.65	3.65	3.33	3.335	883153.0
Sep 22, 2026	3.52	3.75	3.515	3.72	1.144M
Sep 21, 2026	4.11	4.469	3.250	3.43	2.765M
Sep 18, 2026	3.97	4.66	3.42	4.02	5.597M
Sep 17, 2026	3.86	4.25	3.84	4.02	1.171M
Sep 16, 2026	3.28	4.03	3.23	3.80	1.480M
Sep 15, 2026	3.32	3.50	3.16	3.31	611189.0
Sep 14, 2026	3.04	3.63	2.99	3.33	1.228M
Sep 11, 2026	3.10	3.20	3.04	3.08	651220.0
Sep 10, 2026	3.15	3.320	2.95	3.08	1.938M
Sep 09, 2026	3.17	3.325	3.17	3.20	535375.0
Sep 08, 2026	3.03	3.30	3.018	3.185	1.044M
Sep 04, 2026	3.35	3.563	2.97	3.02	2.960M
Sep 03, 2026	3.38	3.45	3.20	3.29	345742.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks