Evolution Metals & Technologies Corp. (EMAT)
NASDAQ: EMAT · Real-Time Price · USD
9.24
+0.07 (0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
9.18
-0.06 (-0.65%)
After-hours: Apr 28, 2026, 6:10 PM EDT
EMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.25 | 9.40 | 8.60 | 9.24 | 9.24 | 0.76% | 81,955 |
| Apr 27, 2026 | 9.33 | 9.55 | 9.07 | 9.17 | 9.17 | 0.22% | 66,844 |
| Apr 24, 2026 | 9.22 | 9.60 | 8.80 | 9.15 | 9.15 | -1.29% | 83,989 |
| Apr 23, 2026 | 9.29 | 9.41 | 8.95 | 9.27 | 9.27 | -0.22% | 92,292 |
| Apr 22, 2026 | 8.11 | 9.44 | 8.10 | 9.29 | 9.29 | 14.13% | 220,091 |
| Apr 21, 2026 | 8.50 | 8.50 | 7.97 | 8.14 | 8.14 | -3.78% | 66,612 |
| Apr 20, 2026 | 8.40 | 8.96 | 8.06 | 8.46 | 8.46 | 1.44% | 158,823 |
| Apr 17, 2026 | 8.10 | 8.61 | 8.00 | 8.34 | 8.34 | 4.25% | 156,501 |
| Apr 16, 2026 | 8.00 | 8.24 | 7.88 | 8.00 | 8.00 | 0.13% | 88,455 |
| Apr 15, 2026 | 8.21 | 8.60 | 7.81 | 7.99 | 7.99 | -1.96% | 146,203 |
| Apr 14, 2026 | 8.15 | 8.50 | 7.99 | 8.15 | 8.15 | 2.00% | 95,437 |
| Apr 13, 2026 | 7.83 | 8.37 | 7.82 | 7.99 | 7.99 | 0.76% | 104,047 |
| Apr 10, 2026 | 7.41 | 8.26 | 7.41 | 7.93 | 7.93 | 6.30% | 138,019 |
| Apr 9, 2026 | 7.62 | 7.88 | 7.39 | 7.46 | 7.46 | -1.58% | 73,223 |
| Apr 8, 2026 | 8.10 | 8.49 | 7.26 | 7.58 | 7.58 | -6.30% | 140,297 |
| Apr 7, 2026 | 7.90 | 8.59 | 7.51 | 8.09 | 8.09 | 2.15% | 119,957 |
| Apr 6, 2026 | 8.53 | 8.59 | 7.90 | 7.92 | 7.92 | -5.15% | 63,404 |
| Apr 2, 2026 | 8.04 | 8.45 | 8.02 | 8.35 | 8.35 | 1.46% | 83,672 |
| Apr 1, 2026 | 7.69 | 8.63 | 7.38 | 8.23 | 8.23 | 8.43% | 163,700 |
| Mar 31, 2026 | 6.99 | 7.63 | 6.90 | 7.59 | 7.59 | 12.61% | 66,185 |
| Mar 30, 2026 | 6.95 | 7.04 | 6.51 | 6.74 | 6.74 | -1.32% | 70,699 |
| Mar 27, 2026 | 6.95 | 6.99 | 6.78 | 6.83 | 6.83 | -0.29% | 39,226 |
| Mar 26, 2026 | 6.93 | 7.20 | 6.74 | 6.85 | 6.85 | -4.20% | 70,051 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.08 | 7.15 | 7.15 | -3.77% | 49,043 |
| Mar 24, 2026 | 7.00 | 7.43 | 6.86 | 7.43 | 7.43 | 3.48% | 47,197 |
| Mar 23, 2026 | 6.89 | 7.31 | 6.82 | 7.18 | 7.18 | 5.28% | 35,450 |
| Mar 20, 2026 | 7.28 | 7.28 | 6.76 | 6.82 | 6.82 | -4.21% | 37,503 |
| Mar 19, 2026 | 7.00 | 7.62 | 6.97 | 7.12 | 7.12 | 5.48% | 179,040 |
| Mar 18, 2026 | 7.00 | 7.32 | 6.70 | 6.75 | 6.75 | -3.78% | 137,761 |
| Mar 17, 2026 | 7.53 | 7.53 | 7.01 | 7.02 | 7.02 | -4.56% | 154,933 |
| Mar 16, 2026 | 7.75 | 8.11 | 7.01 | 7.35 | 7.35 | -5.77% | 178,213 |
| Mar 13, 2026 | 7.89 | 8.29 | 7.57 | 7.80 | 7.80 | -1.89% | 87,245 |
| Mar 12, 2026 | 7.49 | 8.70 | 7.41 | 7.95 | 7.95 | 6.57% | 244,334 |
| Mar 11, 2026 | 7.70 | 7.93 | 7.20 | 7.46 | 7.46 | -3.87% | 182,449 |
| Mar 10, 2026 | 8.22 | 8.30 | 7.58 | 7.76 | 7.76 | -5.02% | 309,350 |
| Mar 9, 2026 | 9.76 | 10.36 | 8.14 | 8.17 | 8.17 | -16.29% | 376,434 |
| Mar 6, 2026 | 8.60 | 10.80 | 8.51 | 9.76 | 9.76 | 14.69% | 379,954 |
| Mar 5, 2026 | 8.43 | 9.67 | 8.40 | 8.51 | 8.51 | - | 155,233 |
| Mar 4, 2026 | 9.44 | 9.92 | 8.50 | 8.51 | 8.51 | -7.65% | 114,476 |
| Mar 3, 2026 | 9.93 | 10.22 | 8.87 | 9.22 | 9.22 | -9.30% | 215,568 |
| Mar 2, 2026 | 7.76 | 10.99 | 7.58 | 10.16 | 10.16 | 27.48% | 710,712 |
| Feb 27, 2026 | 8.40 | 8.40 | 7.82 | 7.97 | 7.97 | -7.33% | 143,903 |
| Feb 26, 2026 | 8.94 | 9.48 | 8.41 | 8.60 | 8.60 | -6.72% | 140,898 |
| Feb 25, 2026 | 9.77 | 10.08 | 9.03 | 9.22 | 9.22 | -8.67% | 147,604 |
| Feb 24, 2026 | 10.11 | 10.43 | 9.51 | 10.10 | 10.10 | 2.49% | 193,540 |
| Feb 23, 2026 | 10.12 | 11.57 | 9.50 | 9.85 | 9.85 | -10.29% | 188,334 |
| Feb 20, 2026 | 11.51 | 11.80 | 9.59 | 10.98 | 10.98 | -7.73% | 442,114 |
| Feb 19, 2026 | 14.70 | 15.00 | 11.06 | 11.90 | 11.90 | -9.30% | 517,916 |
| Feb 18, 2026 | 11.00 | 13.24 | 10.29 | 13.12 | 13.12 | 27.63% | 462,327 |
| Feb 17, 2026 | 10.51 | 11.67 | 9.20 | 10.28 | 10.28 | 3.84% | 338,941 |
| 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 |