Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
8.17
-1.59 (-16.29%)
At close: Mar 9, 2026, 4:00 PM EDT
8.25
+0.08 (0.98%)
After-hours: Mar 9, 2026, 6:12 PM EDT
EMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.76 | 10.36 | 8.14 | 8.17 | 8.17 | -16.29% | 369,438 |
| Mar 6, 2026 | 8.60 | 10.80 | 8.51 | 9.76 | 9.76 | 14.69% | 378,899 |
| Mar 5, 2026 | 8.43 | 9.67 | 8.40 | 8.51 | 8.51 | - | 135,910 |
| Mar 4, 2026 | 9.44 | 9.92 | 8.50 | 8.51 | 8.51 | -7.65% | 114,423 |
| Mar 3, 2026 | 9.93 | 10.22 | 8.87 | 9.22 | 9.22 | -9.30% | 213,852 |
| Mar 2, 2026 | 7.76 | 10.99 | 7.58 | 10.16 | 10.16 | 27.48% | 707,308 |
| Feb 27, 2026 | 8.40 | 8.40 | 7.82 | 7.97 | 7.97 | -7.33% | 143,414 |
| Feb 26, 2026 | 8.94 | 9.48 | 8.41 | 8.60 | 8.60 | -6.72% | 140,707 |
| Feb 25, 2026 | 9.77 | 10.08 | 9.03 | 9.22 | 9.22 | -8.67% | 126,045 |
| Feb 24, 2026 | 10.11 | 10.43 | 9.51 | 10.10 | 10.10 | 2.49% | 187,163 |
| Feb 23, 2026 | 10.12 | 11.57 | 9.50 | 9.85 | 9.85 | -10.29% | 177,537 |
| Feb 20, 2026 | 11.51 | 11.80 | 9.59 | 10.98 | 10.98 | -7.73% | 441,174 |
| Feb 19, 2026 | 14.70 | 15.00 | 11.06 | 11.90 | 11.90 | -9.30% | 514,065 |
| Feb 18, 2026 | 11.00 | 13.24 | 10.29 | 13.12 | 13.12 | 27.63% | 449,051 |
| Feb 17, 2026 | 10.51 | 11.67 | 9.20 | 10.28 | 10.28 | 3.84% | 338,940 |
| Feb 13, 2026 | 7.43 | 10.89 | 7.34 | 9.90 | 9.90 | 29.92% | 452,729 |
| Feb 12, 2026 | 7.17 | 7.62 | 6.98 | 7.62 | 7.62 | 5.98% | 103,193 |
| Feb 11, 2026 | 7.11 | 7.41 | 6.87 | 7.19 | 7.19 | 4.81% | 135,041 |
| Feb 10, 2026 | 7.25 | 7.25 | 6.25 | 6.86 | 6.86 | 1.55% | 108,863 |
| Feb 9, 2026 | 6.50 | 6.90 | 6.13 | 6.76 | 6.76 | 10.20% | 180,445 |
| Feb 6, 2026 | 6.01 | 6.30 | 5.70 | 6.13 | 6.13 | 4.25% | 118,852 |
| Feb 5, 2026 | 6.61 | 7.03 | 5.50 | 5.88 | 5.88 | -13.53% | 91,119 |
| Feb 4, 2026 | 7.16 | 7.42 | 6.32 | 6.80 | 6.80 | -6.21% | 86,784 |
| Feb 3, 2026 | 7.65 | 7.65 | 6.72 | 7.25 | 7.25 | 1.26% | 123,652 |
| Feb 2, 2026 | 6.97 | 7.50 | 6.76 | 7.16 | 7.16 | 6.39% | 172,138 |
| Jan 30, 2026 | 7.05 | 7.16 | 6.30 | 6.73 | 6.73 | -4.54% | 97,550 |
| Jan 29, 2026 | 7.05 | 7.50 | 6.62 | 7.05 | 7.05 | -0.70% | 192,497 |
| Jan 28, 2026 | 7.04 | 7.51 | 6.92 | 7.10 | 7.10 | -0.14% | 132,606 |
| Jan 27, 2026 | 7.25 | 7.41 | 7.00 | 7.11 | 7.11 | 1.57% | 162,961 |
| Jan 26, 2026 | 9.47 | 9.47 | 6.97 | 7.00 | 7.00 | -26.62% | 495,068 |
| Jan 23, 2026 | 10.43 | 11.27 | 9.50 | 9.54 | 9.54 | -2.85% | 345,276 |
| Jan 22, 2026 | 8.06 | 10.46 | 7.60 | 9.82 | 9.82 | 23.68% | 201,514 |
| Jan 21, 2026 | 8.30 | 8.70 | 7.94 | 7.94 | 7.94 | -4.34% | 189,484 |
| Jan 20, 2026 | 8.61 | 9.24 | 8.11 | 8.30 | 8.30 | -1.19% | 43,854 |
| Jan 16, 2026 | 9.91 | 10.07 | 8.23 | 8.40 | 8.40 | -15.32% | 105,340 |
| Jan 15, 2026 | 10.60 | 12.24 | 9.50 | 9.92 | 9.92 | -5.16% | 146,021 |
| Jan 14, 2026 | 9.88 | 11.63 | 9.21 | 10.46 | 10.46 | 9.99% | 161,620 |
| Jan 13, 2026 | 16.14 | 16.14 | 8.75 | 9.51 | 9.51 | -42.19% | 272,973 |
| Jan 12, 2026 | 16.00 | 17.50 | 16.00 | 16.45 | 16.45 | 0.30% | 59,299 |
| Jan 9, 2026 | 15.91 | 16.80 | 11.52 | 16.40 | 16.40 | -3.59% | 210,160 |
| Jan 8, 2026 | 17.37 | 18.30 | 16.20 | 17.01 | 17.01 | -10.47% | 443,639 |
| Jan 7, 2026 | 16.10 | 24.09 | 16.10 | 19.00 | 19.00 | -10.76% | 800,522 |
| Jan 6, 2026 | 9.00 | 21.29 | 7.05 | 21.29 | 21.29 | 183.87% | 736,330 |
| Jan 5, 2026 | 12.00 | 12.00 | 7.50 | 7.50 | 7.50 | -36.56% | 18,194 |
| Jan 2, 2026 | 11.07 | 11.82 | 11.00 | 11.82 | 11.82 | 7.47% | 1,195 |
| Dec 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 760 |
| Dec 30, 2025 | 8.49 | 12.00 | 7.91 | 12.00 | 12.00 | 40.85% | 5,899 |
| Dec 29, 2025 | 10.03 | 10.03 | 8.52 | 8.52 | 8.52 | -18.08% | 1,586 |
| Dec 24, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.98% | 600 |
| Dec 11, 2025 | 13.90 | 13.90 | 10.60 | 10.61 | 10.61 | -11.51% | 1,309 |
| Dec 10, 2025 | 14.20 | 15.50 | 11.99 | 11.99 | 11.99 | -18.13% | 4,381 |
| Dec 9, 2025 | 12.05 | 15.00 | 12.05 | 14.65 | 14.65 | 24.65% | 2,488 |
| Dec 8, 2025 | 12.00 | 12.00 | 11.61 | 11.75 | 11.75 | 17.50% | 2,732 |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 283 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.34% | 558 |
| Dec 3, 2025 | 10.44 | 10.44 | 10.24 | 10.24 | 10.24 | -0.10% | 600 |
| Dec 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 520 |
| Nov 24, 2025 | 10.57 | 10.57 | 10.35 | 10.35 | 10.35 | -5.82% | 250 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 205 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 300 |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.87% | 529 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.36 | 10.39 | 10.39 | -9.65% | 1,795 |
| Nov 14, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -4.17% | 1,050 |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.14% | 5,000 |
| Nov 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.28% | 875 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.08% | 734 |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 350 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% | 1,070 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.50 | 12.51 | 12.51 | -16.04% | 5,768 |
| Oct 23, 2025 | 13.00 | 14.90 | 13.00 | 14.90 | 14.90 | 18.25% | 222 |
| Oct 21, 2025 | 12.33 | 12.60 | 12.25 | 12.60 | 12.60 | -0.94% | 2,084 |
| Oct 20, 2025 | 12.75 | 12.75 | 12.62 | 12.72 | 12.72 | -2.15% | 3,173 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 976 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.82 | 12.90 | 12.90 | -0.77% | 5,120 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 4.00% | 3,969 |
| Oct 14, 2025 | 12.65 | 13.00 | 12.50 | 12.50 | 12.50 | 4.17% | 5,234 |
| Oct 13, 2025 | 13.47 | 13.47 | 12.00 | 12.00 | 12.00 | -7.69% | 6,080 |
| Oct 10, 2025 | 12.99 | 13.45 | 12.99 | 13.00 | 13.00 | 12.95% | 2,404 |
| Oct 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -4.08% | 414 |
| Oct 8, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 3,238 |
| Oct 7, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1.85% | 610 |
| Oct 3, 2025 | 12.30 | 12.79 | 10.80 | 10.80 | 10.80 | -12.90% | 11,240 |
| Oct 1, 2025 | 12.50 | 13.78 | 12.40 | 12.40 | 12.40 | -0.80% | 4,000 |
| Sep 30, 2025 | 12.50 | 12.51 | 12.50 | 12.50 | 12.50 | 0.08% | 2,874 |
| Sep 29, 2025 | 14.00 | 14.00 | 12.49 | 12.49 | 12.49 | -10.79% | 2,899 |
| Sep 26, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 1,138 |
| Sep 25, 2025 | 13.10 | 14.05 | 13.10 | 14.05 | 14.05 | 7.25% | 982 |
| Sep 24, 2025 | 12.90 | 21.00 | 11.50 | 13.10 | 13.10 | 13.91% | 11,829 |
| Sep 19, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 9.42% | 600 |
| Sep 18, 2025 | 11.40 | 11.40 | 10.51 | 10.51 | 10.51 | -12.42% | 1,050 |
| Sep 16, 2025 | 12.00 | 12.00 | 10.44 | 12.00 | 12.00 | - | 2,001 |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 180 |
| Sep 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,710 |
| Sep 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 224 |