NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.13
+0.185 (+4.70%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Friday, 26th Apr 2024 EVLV stock ended at $4.13. This is 4.70% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.05% from a day low at $3.96 to a day high of $4.16. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.98 | $4.16 | $3.96 | $4.13 | 772 871 |
| Apr 25, 2024 | $3.93 | $3.99 | $3.87 | $3.94 | 918 106 |
| Apr 24, 2024 | $4.15 | $4.24 | $4.06 | $4.09 | 785 096 |
| Apr 23, 2024 | $3.87 | $4.19 | $3.81 | $4.19 | 1 303 414 |
| Apr 22, 2024 | $3.83 | $3.92 | $3.76 | $3.88 | 696 579 |
| Apr 19, 2024 | $3.92 | $3.95 | $3.79 | $3.83 | 917 041 |
| Apr 18, 2024 | $3.81 | $4.15 | $3.78 | $3.94 | 1 337 662 |
| Apr 17, 2024 | $3.99 | $3.99 | $3.85 | $3.85 | 665 069 |
| Apr 16, 2024 | $3.92 | $4.00 | $3.84 | $3.94 | 839 315 |
| Apr 15, 2024 | $4.06 | $4.17 | $3.88 | $3.98 | 974 339 |
| Apr 12, 2024 | $4.38 | $4.38 | $4.04 | $4.05 | 1 007 640 |
| Apr 11, 2024 | $4.33 | $4.35 | $4.20 | $4.32 | 813 396 |
| Apr 10, 2024 | $4.56 | $4.56 | $4.22 | $4.31 | 1 647 870 |
| Apr 09, 2024 | $4.72 | $4.80 | $4.57 | $4.63 | 917 106 |
| Apr 08, 2024 | $4.67 | $4.83 | $4.61 | $4.71 | 1 106 955 |
| Apr 05, 2024 | $4.79 | $4.85 | $4.60 | $4.63 | 1 589 532 |
| Apr 04, 2024 | $4.88 | $5.17 | $4.77 | $4.85 | 1 980 817 |
| Apr 03, 2024 | $4.99 | $5.07 | $4.78 | $4.84 | 2 484 598 |
| Apr 02, 2024 | $4.95 | $5.28 | $4.78 | $5.06 | 3 762 266 |
| Apr 01, 2024 | $4.55 | $5.12 | $4.43 | $5.11 | 7 278 729 |
| Mar 28, 2024 | $3.61 | $4.81 | $3.60 | $4.45 | 8 747 034 |
| Mar 27, 2024 | $3.58 | $3.65 | $3.52 | $3.63 | 770 310 |
| Mar 26, 2024 | $3.64 | $3.67 | $3.56 | $3.57 | 904 106 |
| Mar 25, 2024 | $3.52 | $3.66 | $3.52 | $3.59 | 939 101 |
| Mar 22, 2024 | $3.61 | $3.64 | $3.53 | $3.54 | 836 738 |
