Aevo Historical Data

AEVO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.361
-3.79%
$ 39.72 million $ 24.28 million
Oct 22, 2024 $ 0.375
-1.46%
$ 41.26 million $ 27.14 million
Oct 21, 2024 $ 0.381
-3.88%
$ 41.87 million $ 44.63 million
Oct 20, 2024 $ 0.396
+10.27%
$ 43.56 million $ 46.25 million
Oct 19, 2024 $ 0.359
+0.50%
$ 39.5 million $ 15.68 million
Oct 18, 2024 $ 0.357
+6.01%
$ 39.31 million $ 20.23 million
Oct 17, 2024 $ 0.337
-3.56%
$ 37.09 million $ 20.86 million
Oct 16, 2024 $ 0.35
-5.93%
$ 38.46 million $ 26.38 million
Oct 15, 2024 $ 0.372
-0.04%
$ 40.88 million $ 38.48 million
Oct 14, 2024 $ 0.372
+6.76%
$ 40.89 million $ 30.13 million
Oct 13, 2024 $ 0.348
+1.33%
$ 38.29 million $ 18.81 million
Oct 12, 2024 $ 0.344
+2.23%
$ 37.79 million $ 18.78 million
Oct 11, 2024 $ 0.336
+5.24%
$ 36.96 million $ 19.87 million
Oct 10, 2024 $ 0.319
-0.01%
$ 35.11 million $ 24.57 million
Oct 9, 2024 $ 0.319
-3.11%
$ 35.12 million $ 22.57 million
Oct 8, 2024 $ 0.329
-3.13%
$ 36.24 million $ 23.68 million
Oct 7, 2024 $ 0.34
-1.38%
$ 37.42 million $ 25.4 million
Oct 6, 2024 $ 0.345
+2.27%
$ 37.94 million $ 15.74 million
Oct 5, 2024 $ 0.337
-0.57%
$ 37.09 million $ 18.24 million
Oct 4, 2024 $ 0.339
+6.20%
$ 37.31 million $ 24.55 million
Oct 3, 2024 $ 0.319
-2.75%
$ 35.13 million $ 31.18 million
Oct 2, 2024 $ 0.328
-2.63%
$ 36.12 million $ 39.68 million
Oct 1, 2024 $ 0.337
-13.99%
$ 37.09 million $ 43.22 million
Sep 30, 2024 $ 0.392
-7.96%
$ 43.13 million $ 31.09 million
Sep 29, 2024 $ 0.426
+0.93%
$ 46.86 million $ 25.31 million
Sep 28, 2024 $ 0.422
-2.76%
$ 46.43 million $ 23.72 million
Sep 27, 2024 $ 0.434
+2.05%
$ 47.75 million $ 36.64 million
Sep 26, 2024 $ 0.425
+8.17%
$ 46.79 million $ 40.76 million
Sep 25, 2024 $ 0.393
-3.20%
$ 43.26 million $ 30.57 million
Sep 24, 2024 $ 0.406
+1.39%
$ 44.69 million $ 34.25 million
Sep 23, 2024 $ 0.4
+5.20%
$ 44.05 million $ 29.62 million
Sep 22, 2024 $ 0.381
-3.77%
$ 41.87 million $ 25.19 million
Sep 21, 2024 $ 0.396
-0.50%
$ 43.51 million $ 19.75 million
Sep 20, 2024 $ 0.398
+3.68%
$ 43.73 million $ 31.43 million
Sep 19, 2024 $ 0.383
+2.15%
$ 42.15 million $ 31.22 million
Sep 18, 2024 $ 0.375
+2.31%
$ 41.26 million $ 32.24 million
Sep 17, 2024 $ 0.367
+14.70%
$ 40.33 million $ 28.37 million
Sep 16, 2024 $ 0.32
-2.89%
$ 35.19 million $ 19.27 million
Sep 15, 2024 $ 0.33
-5.25%
$ 36.26 million $ 15.77 million
Sep 14, 2024 $ 0.348
-0.78%
$ 38.27 million $ 18.2 million
Sep 13, 2024 $ 0.351
+2.89%
$ 38.57 million $ 24.45 million
Sep 12, 2024 $ 0.341
+2.25%
$ 37.49 million $ 19.59 million
Sep 11, 2024 $ 0.333
-1.56%
$ 36.66 million $ 30.19 million
Sep 10, 2024 $ 0.338
-0.67%
$ 37.23 million $ 22.3 million
Sep 9, 2024 $ 0.341
+4.05%
$ 37.48 million $ 21.73 million
Sep 8, 2024 $ 0.327
+3.62%
$ 36.02 million $ 18.39 million
Sep 7, 2024 $ 0.316
+4.66%
$ 34.76 million $ 21.02 million
Sep 6, 2024 $ 0.302
-2.71%
$ 33.21 million $ 30.25 million
Sep 5, 2024 $ 0.31
-3.41%
$ 34.14 million $ 21.37 million
Sep 4, 2024 $ 0.321
+3.72%
$ 35.35 million $ 27.41 million