EverGen Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.39	0.39	0.39	0.39	-	-1.28%	2,020
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	9,020
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	9,791
Apr 23, 2026	0.39	0.40	0.38	0.39	0.39	-	69,552
Apr 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	24,028
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	9,008
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	508
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	4,004
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-	29,042
Apr 15, 2026	0.37	0.37	0.33	0.33	0.33	-5.71%	111,066
Apr 14, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	46,681
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	1,039
Apr 10, 2026	0.38	0.42	0.38	0.42	0.42	7.69%	24,410
Apr 9, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	3,327
Apr 6, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	3,855
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	31,508
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	5,000
Mar 31, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	12,232
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	626
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,001
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-	6,004
Mar 19, 2026	0.38	0.38	0.37	0.37	0.37	-	3,010
Mar 17, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	17,917
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	33,600
Mar 11, 2026	0.37	0.38	0.37	0.37	0.37	-	2,900
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-	6,000
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