EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	51,520
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	3,000
Mar 4, 2026	0.39	0.39	0.38	0.39	0.39	4.05%	8,650
Mar 2, 2026	0.43	0.43	0.37	0.37	0.37	-8.64%	19,092
Feb 27, 2026	0.42	0.43	0.41	0.41	0.41	1.25%	4,005
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	3,055
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	-5.75%	20,520
Feb 24, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	6,020
Feb 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	4,767
Feb 20, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,710
Feb 19, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	6,500
Feb 18, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	4,000
Feb 17, 2026	0.49	0.49	0.45	0.45	0.45	-	3,431
Feb 13, 2026	0.46	0.46	0.45	0.45	0.45	-7.29%	11,016
Feb 12, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	11,520
Feb 11, 2026	0.51	0.51	0.49	0.49	0.49	3.19%	10,507
Feb 10, 2026	0.47	0.47	0.47	0.47	0.47	-	2,600
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-	5,000
Feb 5, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	5,564
Feb 4, 2026	0.44	0.50	0.44	0.50	0.50	28.21%	96,275
Feb 3, 2026	0.42	0.42	0.39	0.39	0.39	-8.24%	20,020
Feb 2, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	5,095
Jan 30, 2026	0.44	0.44	0.37	0.42	0.42	-4.55%	91,410
Jan 29, 2026	0.45	0.47	0.44	0.44	0.44	1.15%	50,525
Jan 28, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	7,500
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	4,000
Jan 23, 2026	0.49	0.49	0.47	0.47	0.47	1.09%	6,011
Jan 22, 2026	0.47	0.47	0.46	0.46	0.46	2.22%	4,500
Jan 21, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	15,000
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-	1,620
Jan 19, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	13,004
Jan 16, 2026	0.50	0.50	0.48	0.50	0.50	7.61%	66,018
Jan 15, 2026	0.45	0.47	0.45	0.46	0.46	5.75%	18,506
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	2.35%	6,700
Jan 13, 2026	0.42	0.43	0.42	0.43	0.43	7.59%	8,500
Jan 12, 2026	0.43	0.43	0.37	0.40	0.40	-10.23%	33,500
Jan 9, 2026	0.45	0.45	0.43	0.44	0.44	8.64%	32,235
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	1.25%	5,002
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-	12,702
Jan 5, 2026	0.37	0.40	0.37	0.40	0.40	11.11%	34,110
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-	2,508
Dec 31, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,010
Dec 30, 2025	0.35	0.39	0.35	0.37	0.37	15.62%	61,031
Dec 29, 2025	0.32	0.34	0.31	0.32	0.32	-1.54%	22,559
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	2,483
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	158,326
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	27,555
Dec 19, 2025	0.32	0.33	0.31	0.32	0.32	10.34%	236,856
Dec 18, 2025	0.30	0.32	0.29	0.29	0.29	-3.33%	278,376
Dec 17, 2025	0.29	0.30	0.28	0.30	0.30	3.45%	49,165
Dec 16, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	190,204
Dec 15, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	28,025
Dec 12, 2025	0.30	0.30	0.29	0.29	0.29	-	71,308
Dec 11, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	44,023
Dec 10, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	218,265
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	63,526
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	4,008
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	2,602
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	26,023
Dec 3, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	59,538
Dec 2, 2025	0.35	0.35	0.33	0.33	0.33	-1.52%	48,508
Dec 1, 2025	0.36	0.36	0.30	0.33	0.33	-9.59%	55,454
Nov 28, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	105,123
Nov 27, 2025	0.40	0.40	0.35	0.35	0.35	-13.58%	152,538
Nov 26, 2025	0.43	0.43	0.41	0.41	0.41	-4.71%	9,508
Nov 25, 2025	0.43	0.44	0.43	0.43	0.43	-3.41%	11,508
Nov 24, 2025	0.47	0.47	0.44	0.44	0.44	-3.30%	35,000
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	-	500
Nov 19, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	2,000
Nov 18, 2025	0.47	0.47	0.45	0.45	0.45	-5.32%	40,000
Nov 17, 2025	0.48	0.48	0.47	0.47	0.47	1.08%	6,700
Nov 11, 2025	0.48	0.48	0.47	0.47	0.47	-2.11%	15,000
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-5.00%	4,000
Nov 5, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	3,002
Nov 3, 2025	0.50	0.50	0.47	0.47	0.47	-	3,001
Oct 31, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	1,150
Oct 30, 2025	0.51	0.51	0.48	0.48	0.48	-6.86%	11,800
Oct 29, 2025	0.53	0.53	0.48	0.51	0.51	-5.56%	90,465
Oct 28, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	10,750
Oct 24, 2025	0.56	0.56	0.56	0.56	0.56	-	550
Oct 23, 2025	0.56	0.56	0.56	0.56	0.56	-	1,580
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	500
Oct 21, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	1,000
Oct 20, 2025	0.57	0.57	0.55	0.55	0.55	-	7,700
Oct 17, 2025	0.57	0.57	0.55	0.55	0.55	-	1,000
Oct 16, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	11,700
Oct 15, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	63,250
Oct 14, 2025	0.60	0.60	0.60	0.60	0.60	-	6,006
Oct 10, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	2,500
Oct 9, 2025	0.58	0.61	0.57	0.61	0.61	5.17%	29,951
Oct 8, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	21,000
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	-	33,500
Oct 6, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	21,595
Oct 3, 2025	0.60	0.60	0.57	0.59	0.59	-	24,500
Oct 2, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	55,001
Oct 1, 2025	0.60	0.61	0.59	0.60	0.60	-	11,500
Sep 30, 2025	0.61	0.61	0.60	0.60	0.60	-	4,000
Sep 29, 2025	0.58	0.60	0.55	0.60	0.60	1.69%	24,970
Sep 26, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	13,650
Sep 25, 2025	0.54	0.59	0.54	0.58	0.58	5.45%	25,930