Aevo Historical Data

AEVO Page 15
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.869
-0.48%
$ 95.64 million $ 57.71 million
May 25, 2024 $ 0.874
+3.44%
$ 96.1 million $ 50.41 million
May 24, 2024 $ 0.845
-0.33%
$ 92.9 million $ 85 million
May 23, 2024 $ 0.847
-5.31%
$ 93.21 million $ 107.42 million
May 22, 2024 $ 0.895
-4.30%
$ 98.43 million $ 84.58 million
May 21, 2024 $ 0.935
+8.18%
$ 102.86 million $ 164.52 million
May 20, 2024 $ 0.864
+7.96%
$ 95.08 million $ 76.57 million
May 19, 2024 $ 0.801
-3.08%
$ 88.07 million $ 66.51 million
May 18, 2024 $ 0.826
+0.82%
$ 90.87 million $ 64.16 million
May 17, 2024 $ 0.819
+2.72%
$ 90.13 million $ 87.23 million
May 16, 2024 $ 0.798
-0.60%
$ 87.75 million $ 168.19 million
May 15, 2024 $ 0.802
-20.53%
$ 88.27 million $ 278.06 million
May 14, 2024 $ 1.01
-8.33%
$ 111.07 million $ 48.78 million
May 13, 2024 $ 1.1
-6.91%
$ 121.16 million $ 63.29 million
May 12, 2024 $ 1.18
-2.33%
$ 130.16 million $ 30.82 million
May 11, 2024 $ 1.21
+1.88%
$ 133.27 million $ 31.11 million
May 10, 2024 $ 1.19
-5.88%
$ 130.81 million $ 41.12 million
May 9, 2024 $ 1.26
+2.63%
$ 138.99 million $ 35.74 million
May 8, 2024 $ 1.23
-7.00%
$ 135.43 million $ 43.21 million
May 7, 2024 $ 1.32
-6.23%
$ 145.62 million $ 45.92 million
May 6, 2024 $ 1.41
-1.40%
$ 155.28 million $ 47.7 million
May 5, 2024 $ 1.43
-0.95%
$ 157.48 million $ 34.68 million
May 4, 2024 $ 1.45
-0.75%
$ 158.99 million $ 39.65 million
May 3, 2024 $ 1.46
+5.33%
$ 160.19 million $ 62.41 million
May 2, 2024 $ 1.38
+0.37%
$ 152.09 million $ 46.3 million
May 1, 2024 $ 1.38
-1.75%
$ 151.53 million $ 64.86 million
Apr 30, 2024 $ 1.4
-8.92%
$ 153.98 million $ 56.39 million
Apr 29, 2024 $ 1.54
+0.79%
$ 169.06 million $ 47.06 million
Apr 28, 2024 $ 1.52
+1.62%
$ 167.74 million $ 47.4 million
Apr 27, 2024 $ 1.5
+2.40%
$ 165.11 million $ 47.69 million
Apr 26, 2024 $ 1.47
-3.47%
$ 161.24 million $ 44.22 million
Apr 25, 2024 $ 1.52
+0.43%
$ 167.02 million $ 68.9 million
Apr 24, 2024 $ 1.51
-9.37%
$ 166.3 million $ 73.55 million
Apr 23, 2024 $ 1.67
-8.69%
$ 183.5 million $ 61.24 million
Apr 22, 2024 $ 1.83
+2.68%
$ 200.96 million $ 82.73 million
Apr 21, 2024 $ 1.78
+3.00%
$ 195.7 million $ 89.07 million
Apr 20, 2024 $ 1.73
+13.91%
$ 190 million $ 61.64 million
Apr 19, 2024 $ 1.52
-4.86%
$ 166.79 million $ 60.94 million
Apr 18, 2024 $ 1.59
+1.24%
$ 175.31 million $ 52.41 million
Apr 17, 2024 $ 1.57
-4.84%
$ 173.16 million $ 52.57 million
Apr 16, 2024 $ 1.65
+2.45%
$ 181.97 million $ 64.9 million
Apr 15, 2024 $ 1.61
-12.30%
$ 177.62 million $ 78.98 million
Apr 14, 2024 $ 1.84
+16.13%
$ 202.54 million $ 108.26 million
Apr 13, 2024 $ 1.59
-16.72%
$ 174.43 million $ 136.59 million
Apr 12, 2024 $ 1.9
-21.88%
$ 209.4 million $ 192.82 million
Apr 11, 2024 $ 2.44
-8.38%
$ 268.14 million $ 90.01 million
Apr 10, 2024 $ 2.66
-3.45%
$ 292.66 million $ 144.54 million
Apr 9, 2024 $ 2.76
-10.92%
$ 303.11 million $ 137.79 million
Apr 8, 2024 $ 3.09
+4.30%
$ 340.29 million $ 146.37 million
Apr 7, 2024 $ 2.97
+1.32%
$ 326.27 million $ 126.96 million