Aevo Historical Data

AEVO Page 8
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.146
-3.83%
$ 16.03 million $ 28.75 million
May 10, 2025 $ 0.151
+12.20%
$ 16.66 million $ 40.7 million
May 9, 2025 $ 0.135
+17.11%
$ 14.85 million $ 29.22 million
May 8, 2025 $ 0.115
+12.97%
$ 12.68 million $ 16.34 million
May 7, 2025 $ 0.102
+2.37%
$ 11.23 million $ 47.6 million
May 6, 2025 $ 0.0997
-1.72%
$ 10.97 million $ 8.22 million
May 5, 2025 $ 0.101
+0.66%
$ 11.16 million $ 6.47 million
May 4, 2025 $ 0.101
-2.89%
$ 11.08 million $ 6.23 million
May 3, 2025 $ 0.104
-8.75%
$ 11.41 million $ 7.52 million
May 2, 2025 $ 0.114
+1.64%
$ 12.51 million $ 7.94 million
May 1, 2025 $ 0.112
+0.21%
$ 12.31 million $ 8.41 million
Apr 30, 2025 $ 0.112
+1.47%
$ 12.28 million $ 10.69 million
Apr 29, 2025 $ 0.11
-5.28%
$ 12.1 million $ 4.78 million
Apr 28, 2025 $ 0.116
+5.60%
$ 12.78 million $ 15.33 million
Apr 27, 2025 $ 0.11
-9.02%
$ 12.09 million $ 9.65 million
Apr 26, 2025 $ 0.121
+6.17%
$ 13.29 million $ 19.31 million
Apr 25, 2025 $ 0.114
+0.29%
$ 12.52 million $ 20.89 million
Apr 24, 2025 $ 0.113
+3.44%
$ 12.48 million $ 19.29 million
Apr 23, 2025 $ 0.11
+5.04%
$ 12.07 million $ 21.99 million
Apr 22, 2025 $ 0.104
+7.23%
$ 11.49 million $ 19.21 million
Apr 21, 2025 $ 0.0974
+0.00%
$ 10.71 million $ 17.27 million
Apr 20, 2025 $ 0.0974
+2.17%
$ 10.71 million $ 17.45 million
Apr 19, 2025 $ 0.0953
+5.15%
$ 10.49 million $ 16.48 million
Apr 18, 2025 $ 0.0907
+5.19%
$ 9.97 million $ 14.83 million
Apr 17, 2025 $ 0.0862
+0.68%
$ 9.48 million $ 15.06 million
Apr 16, 2025 $ 0.0856
-1.97%
$ 9.42 million $ 19.14 million
Apr 15, 2025 $ 0.0874
-1.19%
$ 9.61 million $ 16.85 million
Apr 14, 2025 $ 0.0884
+0.74%
$ 9.72 million $ 24.7 million
Apr 13, 2025 $ 0.0878
-7.50%
$ 9.65 million $ 18.28 million
Apr 12, 2025 $ 0.0949
+0.15%
$ 10.44 million $ 20.33 million
Apr 11, 2025 $ 0.0947
+5.23%
$ 10.42 million $ 24.25 million
Apr 10, 2025 $ 0.09
-0.39%
$ 9.9 million $ 24.25 million
Apr 9, 2025 $ 0.0905
+13.32%
$ 9.96 million $ 25.25 million
Apr 8, 2025 $ 0.0799
-7.33%
$ 8.79 million $ 19.63 million
Apr 7, 2025 $ 0.0862
+1.77%
$ 9.48 million $ 53.81 million
Apr 6, 2025 $ 0.0847
-13.67%
$ 9.32 million $ 32.72 million
Apr 5, 2025 $ 0.0983
-1.56%
$ 10.82 million $ 13.41 million
Apr 4, 2025 $ 0.0999
+1.61%
$ 10.99 million $ 28.93 million
Apr 3, 2025 $ 0.0983
+0.62%
$ 10.82 million $ 24.52 million
Apr 2, 2025 $ 0.0977
-9.68%
$ 10.75 million $ 33.89 million
Apr 1, 2025 $ 0.108
-0.32%
$ 11.89 million $ 22.9 million
Mar 31, 2025 $ 0.108
-0.74%
$ 11.93 million $ 23.99 million
Mar 30, 2025 $ 0.109
+1.27%
$ 12.02 million $ 17.46 million
Mar 29, 2025 $ 0.108
-5.45%
$ 11.86 million $ 23.24 million
Mar 28, 2025 $ 0.114
-10.85%
$ 12.55 million $ 26.84 million
Mar 27, 2025 $ 0.128
-0.04%
$ 14.07 million $ 22.92 million
Mar 26, 2025 $ 0.128
-3.44%
$ 14.07 million $ 24.79 million
Mar 25, 2025 $ 0.132
-0.27%
$ 14.57 million $ 26.36 million
Mar 24, 2025 $ 0.133
+2.14%
$ 14.6 million $ 26.3 million
Mar 23, 2025 $ 0.13
+1.19%
$ 14.3 million $ 24.31 million