Range Low Price High Price Comment
30 days $3.34 $4.83 Thursday, 28th Mar 2024 EVLV stock ended at $4.45. This is 22.59% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 33.61% from a day low at $3.60 to a day high of $4.81.
90 days $3.34 $5.72
52 weeks $2.80 $8.30

Historical EVINE Live Inc. prices

Date Open High Low Close Volume
2024-03-28 $3.61 $4.81 $3.60 $4.45 8 747 034
2024-03-27 $3.58 $3.65 $3.52 $3.63 770 310
2024-03-26 $3.64 $3.67 $3.56 $3.57 904 106
2024-03-25 $3.52 $3.66 $3.52 $3.59 939 101
2024-03-22 $3.61 $3.64 $3.53 $3.54 836 738
2024-03-21 $3.58 $3.65 $3.56 $3.61 1 026 183
2024-03-20 $3.40 $3.59 $3.36 $3.55 956 338
2024-03-19 $3.43 $3.48 $3.34 $3.42 911 783
2024-03-18 $3.55 $3.55 $3.45 $3.45 671 241
2024-03-15 $3.58 $3.62 $3.50 $3.55 1 215 601
2024-03-14 $3.57 $3.64 $3.53 $3.61 847 289
2024-03-13 $3.70 $3.75 $3.57 $3.57 990 187
2024-03-12 $3.70 $3.73 $3.62 $3.70 875 169
2024-03-11 $3.93 $3.98 $3.61 $3.69 1 312 451
2024-03-08 $3.87 $4.14 $3.82 $3.88 2 088 583
2024-03-07 $3.73 $3.78 $3.62 $3.73 849 538
2024-03-06 $3.85 $3.93 $3.64 $3.69 1 902 332
2024-03-05 $3.60 $3.88 $3.60 $3.77 1 632 390
2024-03-04 $4.06 $4.15 $3.50 $3.63 5 423 173
2024-03-01 $4.79 $4.81 $3.94 $3.97 4 266 874
2024-02-29 $4.75 $4.83 $4.64 $4.77 2 511 331
2024-02-28 $4.77 $4.83 $4.57 $4.60 1 496 998
2024-02-27 $4.31 $4.73 $4.31 $4.71 973 982
2024-02-26 $4.31 $4.60 $4.31 $4.60 883 077
2024-02-23 $4.40 $4.40 $4.17 $4.31 1 128 679
Click to get the best stock tips daily for free!