Aevo Historical Data

AEVO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.516
+2.52%
$ 56.79 million $ 85.01 million
Dec 11, 2024 $ 0.504
+8.10%
$ 55.39 million $ 77.8 million
Dec 10, 2024 $ 0.466
-1.00%
$ 51.24 million $ 157.19 million
Dec 9, 2024 $ 0.471
-23.38%
$ 51.81 million $ 167.26 million
Dec 8, 2024 $ 0.615
+0.22%
$ 67.63 million $ 79.61 million
Dec 7, 2024 $ 0.613
-1.30%
$ 67.48 million $ 98.55 million
Dec 6, 2024 $ 0.621
+13.44%
$ 68.36 million $ 180.13 million
Dec 5, 2024 $ 0.548
-2.71%
$ 60.27 million $ 142.61 million
Dec 4, 2024 $ 0.563
+2.26%
$ 61.92 million $ 134.03 million
Dec 3, 2024 $ 0.55
+3.81%
$ 60.55 million $ 157.49 million
Dec 2, 2024 $ 0.53
+2.45%
$ 58.33 million $ 138.59 million
Dec 1, 2024 $ 0.518
+2.02%
$ 56.94 million $ 112.73 million
Nov 30, 2024 $ 0.507
+7.09%
$ 55.81 million $ 89.85 million
Nov 29, 2024 $ 0.474
+1.83%
$ 52.11 million $ 72.74 million
Nov 28, 2024 $ 0.465
-0.72%
$ 51.18 million $ 94.09 million
Nov 27, 2024 $ 0.469
+8.34%
$ 51.56 million $ 124.47 million
Nov 26, 2024 $ 0.433
-3.57%
$ 47.61 million $ 112.92 million
Nov 25, 2024 $ 0.449
-0.18%
$ 49.39 million $ 167.62 million
Nov 24, 2024 $ 0.45
+2.58%
$ 49.47 million $ 124.29 million
Nov 23, 2024 $ 0.438
+20.00%
$ 48.2 million $ 107.29 million
Nov 22, 2024 $ 0.365
+2.07%
$ 40.16 million $ 54.7 million
Nov 21, 2024 $ 0.358
+8.52%
$ 39.34 million $ 51.37 million
Nov 20, 2024 $ 0.33
-6.80%
$ 36.25 million $ 39.93 million
Nov 19, 2024 $ 0.354
-9.42%
$ 38.89 million $ 43.68 million
Nov 18, 2024 $ 0.39
+10.56%
$ 42.93 million $ 51.52 million
Nov 17, 2024 $ 0.353
-5.92%
$ 38.82 million $ 42.2 million
Nov 16, 2024 $ 0.375
+9.19%
$ 41.26 million $ 38.08 million
Nov 15, 2024 $ 0.344
+3.70%
$ 37.79 million $ 38.59 million
Nov 14, 2024 $ 0.331
-5.11%
$ 36.43 million $ 57.93 million
Nov 13, 2024 $ 0.349
-6.08%
$ 38.4 million $ 75.48 million
Nov 12, 2024 $ 0.372
-7.17%
$ 40.88 million $ 96.09 million
Nov 11, 2024 $ 0.4
+9.36%
$ 44.03 million $ 83.98 million
Nov 10, 2024 $ 0.366
+5.41%
$ 40.27 million $ 89.93 million
Nov 9, 2024 $ 0.347
+6.79%
$ 38.19 million $ 44.5 million
Nov 8, 2024 $ 0.325
-2.70%
$ 35.76 million $ 38.23 million
Nov 7, 2024 $ 0.334
+3.91%
$ 36.75 million $ 42.15 million
Nov 6, 2024 $ 0.321
+10.08%
$ 35.36 million $ 47.95 million
Nov 5, 2024 $ 0.292
+4.67%
$ 32.12 million $ 23 million
Nov 4, 2024 $ 0.279
-3.12%
$ 30.69 million $ 22.02 million
Nov 3, 2024 $ 0.288
-5.07%
$ 31.68 million $ 26.74 million
Nov 2, 2024 $ 0.303
-1.89%
$ 33.37 million $ 15.38 million
Nov 1, 2024 $ 0.309
-3.08%
$ 34.01 million $ 26.67 million
Oct 31, 2024 $ 0.319
-5.00%
$ 35.1 million $ 22.98 million
Oct 30, 2024 $ 0.336
-2.37%
$ 36.95 million $ 22.62 million
Oct 29, 2024 $ 0.344
+4.14%
$ 37.85 million $ 25.52 million
Oct 28, 2024 $ 0.33
-0.72%
$ 36.34 million $ 24.31 million
Oct 27, 2024 $ 0.333
+1.99%
$ 36.6 million $ 15.3 million
Oct 26, 2024 $ 0.326
+1.62%
$ 35.88 million $ 25.24 million
Oct 25, 2024 $ 0.321
-10.15%
$ 35.33 million $ 35.66 million
Oct 24, 2024 $ 0.357
-1.04%
$ 39.3 million $ 25.07 million