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
2023-07-19 $6.75 $6.76 $6.03 $6.17 1 825 809
2023-07-18 $6.69 $6.91 $6.68 $6.70 1 601 705
2023-07-17 $6.00 $6.98 $5.90 $6.73 4 801 819
2023-07-14 $6.09 $6.12 $5.93 $5.99 787 831
2023-07-13 $5.92 $6.15 $5.92 $6.05 1 494 080
2023-07-12 $5.99 $6.15 $5.89 $5.91 1 215 998
2023-07-11 $5.82 $6.02 $5.72 $5.91 1 144 353
2023-07-10 $5.63 $5.82 $5.61 $5.82 839 703
2023-07-07 $5.70 $5.78 $5.65 $5.66 547 329
2023-07-06 $5.63 $5.72 $5.53 $5.66 771 616
2023-07-05 $5.92 $5.93 $5.70 $5.72 889 188
2023-07-03 $5.92 $6.01 $5.88 $5.98 509 216
2023-06-30 $6.01 $6.15 $5.97 $6.00 1 880 964
2023-06-29 $5.69 $6.01 $5.69 $5.92 1 317 864
2023-06-28 $5.53 $5.73 $5.41 $5.67 1 071 287
2023-06-27 $5.68 $5.76 $5.56 $5.58 926 690
2023-06-26 $5.91 $6.00 $5.65 $5.66 1 402 000
2023-06-23 $5.99 $6.17 $5.92 $5.94 3 860 356
2023-06-22 $6.19 $6.22 $5.93 $6.11 892 757
2023-06-21 $6.09 $6.23 $6.09 $6.23 1 296 225
2023-06-20 $6.15 $6.20 $5.95 $6.13 1 561 877
2023-06-16 $6.32 $6.32 $6.07 $6.13 1 501 547
2023-06-15 $6.29 $6.29 $6.00 $6.23 1 453 694
2023-06-14 $6.35 $6.49 $6.25 $6.29 1 478 700
2023-06-13 $6.12 $6.54 $6.12 $6.35 3 557 148
Click to get the best stock tips daily for free!