Aevo Historical Data

AEVO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 0.56
+14.00%
$ 61.64 million $ 82.88 million
Jul 14, 2024 $ 0.492
+3.74%
$ 54.07 million $ 34.9 million
Jul 13, 2024 $ 0.474
+3.20%
$ 52.12 million $ 32.05 million
Jul 12, 2024 $ 0.459
+6.57%
$ 50.51 million $ 32.55 million
Jul 11, 2024 $ 0.431
-8.87%
$ 47.39 million $ 39.08 million
Jul 10, 2024 $ 0.473
+4.36%
$ 52.07 million $ 37.26 million
Jul 9, 2024 $ 0.454
-0.32%
$ 49.9 million $ 35.02 million
Jul 8, 2024 $ 0.455
+4.24%
$ 50.05 million $ 56.35 million
Jul 7, 2024 $ 0.436
+3.70%
$ 47.94 million $ 77.08 million
Jul 6, 2024 $ 0.42
+20.14%
$ 46.22 million $ 56.69 million
Jul 5, 2024 $ 0.35
-11.30%
$ 38.51 million $ 102.27 million
Jul 4, 2024 $ 0.395
-23.19%
$ 43.42 million $ 83.59 million
Jul 3, 2024 $ 0.514
-1.02%
$ 56.53 million $ 49.21 million
Jul 2, 2024 $ 0.519
+2.39%
$ 57.11 million $ 37.1 million
Jul 1, 2024 $ 0.508
-3.10%
$ 55.78 million $ 35.81 million
Jun 30, 2024 $ 0.524
+9.33%
$ 57.68 million $ 49.77 million
Jun 29, 2024 $ 0.48
+4.10%
$ 52.76 million $ 34.57 million
Jun 28, 2024 $ 0.461
-8.01%
$ 50.68 million $ 40.29 million
Jun 27, 2024 $ 0.501
+1.33%
$ 55.09 million $ 39.59 million
Jun 26, 2024 $ 0.494
-2.00%
$ 54.37 million $ 45.72 million
Jun 25, 2024 $ 0.504
-2.09%
$ 55.48 million $ 44.97 million
Jun 24, 2024 $ 0.515
+11.97%
$ 56.66 million $ 72.27 million
Jun 23, 2024 $ 0.46
-4.31%
$ 50.61 million $ 35.56 million
Jun 22, 2024 $ 0.481
+2.06%
$ 52.89 million $ 36.14 million
Jun 21, 2024 $ 0.471
+3.31%
$ 51.82 million $ 46.61 million
Jun 20, 2024 $ 0.456
-5.63%
$ 50.16 million $ 57.08 million
Jun 19, 2024 $ 0.483
-1.25%
$ 53.07 million $ 53.1 million
Jun 18, 2024 $ 0.489
-12.33%
$ 53.82 million $ 81.88 million
Jun 17, 2024 $ 0.558
-11.11%
$ 61.39 million $ 64.05 million
Jun 16, 2024 $ 0.628
+0.54%
$ 69.07 million $ 31.16 million
Jun 15, 2024 $ 0.625
-0.24%
$ 68.7 million $ 36.27 million
Jun 14, 2024 $ 0.626
-4.50%
$ 68.86 million $ 55.79 million
Jun 13, 2024 $ 0.655
-6.94%
$ 72.1 million $ 46.93 million
Jun 12, 2024 $ 0.704
+3.01%
$ 77.48 million $ 62.64 million
Jun 11, 2024 $ 0.684
-6.43%
$ 75.21 million $ 64.22 million
Jun 10, 2024 $ 0.731
-7.29%
$ 80.38 million $ 51.23 million
Jun 9, 2024 $ 0.788
-0.63%
$ 86.7 million $ 37.4 million
Jun 8, 2024 $ 0.793
-5.66%
$ 87.32 million $ 78.39 million
Jun 7, 2024 $ 0.841
-15.55%
$ 92.47 million $ 146.28 million
Jun 6, 2024 $ 0.995
+1.69%
$ 109.5 million $ 72.09 million
Jun 5, 2024 $ 0.979
+1.16%
$ 107.67 million $ 67.33 million
Jun 4, 2024 $ 0.968
-1.12%
$ 106.44 million $ 97.11 million
Jun 3, 2024 $ 0.979
-7.32%
$ 107.64 million $ 139.7 million
Jun 2, 2024 $ 1.06
+17.30%
$ 116.14 million $ 253.37 million
Jun 1, 2024 $ 0.9
+0.01%
$ 99.02 million $ 35.47 million
May 31, 2024 $ 0.9
+3.94%
$ 99.01 million $ 52.27 million
May 30, 2024 $ 0.866
-2.61%
$ 95.25 million $ 53.63 million
May 29, 2024 $ 0.889
-2.53%
$ 97.83 million $ 62.13 million
May 28, 2024 $ 0.912
-1.90%
$ 100.35 million $ 89.62 million
May 27, 2024 $ 0.93
+6.96%
$ 102.3 million $ 76.58 million