Aevo Historical Data

AEVO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0493
+1.24%
$ 5.42 million $ 6.8 million
Nov 26, 2025 $ 0.0487
-0.47%
$ 5.36 million $ 7.49 million
Nov 25, 2025 $ 0.049
-0.54%
$ 5.38 million $ 24.84 million
Nov 24, 2025 $ 0.0494
+5.14%
$ 5.41 million $ 27.04 million
Nov 23, 2025 $ 0.0476
-1.70%
$ 5.17 million $ 25.55 million
Nov 22, 2025 $ 0.049
-2.18%
$ 5.32 million $ 27.34 million
Nov 21, 2025 $ 0.0485
-13.82%
$ 5.51 million $ 41.7 million
Nov 20, 2025 $ 0.0565
+7.77%
$ 6.19 million $ 68.96 million
Nov 19, 2025 $ 0.0524
-0.50%
$ 5.76 million $ 24.26 million
Nov 18, 2025 $ 0.053
+3.62%
$ 5.79 million $ 22.98 million
Nov 17, 2025 $ 0.0512
-1.60%
$ 5.63 million $ 23.58 million
Nov 16, 2025 $ 0.0517
-5.39%
$ 5.72 million $ 22.55 million
Nov 15, 2025 $ 0.0547
+1.40%
$ 6.02 million $ 20.53 million
Nov 14, 2025 $ 0.0546
-2.98%
$ 5.95 million $ 25.88 million
Nov 13, 2025 $ 0.0558
-2.75%
$ 6.19 million $ 25.71 million
Nov 12, 2025 $ 0.0579
-0.86%
$ 6.31 million $ 9.47 million
Nov 11, 2025 $ 0.0584
-8.49%
$ 6.42 million $ 30.93 million
Nov 10, 2025 $ 0.0638
+4.84%
$ 7.02 million $ 32.45 million
Nov 9, 2025 $ 0.0609
+1.50%
$ 6.7 million $ 26.18 million
Nov 8, 2025 $ 0.06
-1.22%
$ 6.6 million $ 23.92 million
Nov 7, 2025 $ 0.0607
+15.65%
$ 6.68 million $ 32.6 million
Nov 6, 2025 $ 0.0525
-1.25%
$ 5.77 million $ 19.69 million
Nov 5, 2025 $ 0.0532
+3.63%
$ 5.85 million $ 21.6 million
Nov 4, 2025 $ 0.0513
-0.79%
$ 5.65 million $ 29.16 million
Nov 3, 2025 $ 0.0517
-12.68%
$ 5.69 million $ 27.66 million
Nov 2, 2025 $ 0.0592
+0.70%
$ 6.52 million $ 19.56 million
Nov 1, 2025 $ 0.0588
+2.69%
$ 6.47 million $ 18.91 million
Oct 31, 2025 $ 0.0566
-1.46%
$ 6.3 million $ 19.77 million
Oct 30, 2025 $ 0.0569
-9.98%
$ 6.31 million $ 22.81 million
Oct 29, 2025 $ 0.0632
-1.41%
$ 6.95 million $ 21.42 million
Oct 28, 2025 $ 0.0642
-0.28%
$ 7.06 million $ 19.78 million
Oct 27, 2025 $ 0.0643
-5.14%
$ 7.08 million $ 17.56 million
Oct 26, 2025 $ 0.0678
+3.14%
$ 7.46 million $ 16.32 million
Oct 25, 2025 $ 0.0657
-2.15%
$ 7.23 million $ 19.67 million
Oct 24, 2025 $ 0.0672
+7.01%
$ 7.39 million $ 22.42 million
Oct 23, 2025 $ 0.0625
+1.45%
$ 6.9 million $ 16.04 million
Oct 22, 2025 $ 0.0599
-6.05%
$ 6.78 million $ 21.64 million
Oct 21, 2025 $ 0.0647
-2.80%
$ 7.02 million $ 19.28 million
Oct 20, 2025 $ 0.0668
+1.54%
$ 7.32 million $ 19.52 million
Oct 19, 2025 $ 0.0664
+3.76%
$ 7.23 million $ 17.5 million
Oct 18, 2025 $ 0.0641
+1.59%
$ 7.04 million $ 15.77 million
Oct 17, 2025 $ 0.0635
-2.93%
$ 6.94 million $ 22.28 million
Oct 16, 2025 $ 0.0647
-3.75%
$ 7.2 million $ 24.95 million
Oct 15, 2025 $ 0.0672
-5.40%
$ 7.4 million $ 23.24 million
Oct 14, 2025 $ 0.0709
-5.78%
$ 7.82 million $ 25.37 million
Oct 13, 2025 $ 0.0752
+6.79%
$ 8.28 million $ 16.29 million
Oct 12, 2025 $ 0.0705
+12.96%
$ 7.75 million $ 25.05 million
Oct 11, 2025 $ 0.0624
-4.46%
$ 6.86 million $ 28.79 million
Oct 10, 2025 $ 0.0652
-33.08%
$ 7.18 million $ 31.7 million
Oct 9, 2025 $ 0.0975
-5.85%
$ 10.72 million $ 20.56 million