Evommune, Inc. (EVMN)
NYSE: EVMN · Real-Time Price · USD
26.00
-0.63 (-2.37%)
At close: Feb 27, 2026, 4:00 PM EST
25.80
-0.20 (-0.77%)
After-hours: Feb 27, 2026, 7:18 PM EST
Evommune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.01 | 27.60 | 25.26 | 26.00 | 26.00 | -2.37% | 323,648 |
| Feb 26, 2026 | 29.57 | 29.87 | 25.00 | 26.63 | 26.63 | -10.82% | 485,491 |
| Feb 25, 2026 | 28.10 | 30.06 | 27.83 | 29.86 | 29.86 | 7.10% | 627,484 |
| Feb 24, 2026 | 27.67 | 28.35 | 27.35 | 27.88 | 27.88 | 1.05% | 363,473 |
| Feb 23, 2026 | 27.43 | 28.49 | 25.73 | 27.59 | 27.59 | -2.54% | 390,449 |
| Feb 20, 2026 | 28.60 | 29.64 | 26.50 | 28.31 | 28.31 | -1.46% | 388,783 |
| Feb 19, 2026 | 30.97 | 31.49 | 27.81 | 28.73 | 28.73 | -7.62% | 507,018 |
| Feb 18, 2026 | 30.70 | 31.97 | 30.06 | 31.10 | 31.10 | -0.32% | 457,400 |
| Feb 17, 2026 | 31.35 | 33.16 | 29.46 | 31.20 | 31.20 | -1.17% | 521,576 |
| Feb 13, 2026 | 29.71 | 32.98 | 29.10 | 31.57 | 31.57 | 13.24% | 1,357,876 |
| Feb 12, 2026 | 27.70 | 30.68 | 26.42 | 27.88 | 27.88 | -2.04% | 552,268 |
| Feb 11, 2026 | 28.38 | 29.64 | 24.12 | 28.46 | 28.46 | -1.96% | 1,253,682 |
| Feb 10, 2026 | 29.52 | 33.20 | 21.80 | 29.03 | 29.03 | 70.87% | 15,888,863 |
| Feb 9, 2026 | 17.04 | 17.16 | 15.97 | 16.99 | 16.99 | -1.85% | 204,227 |
| Feb 6, 2026 | 17.38 | 17.60 | 17.00 | 17.31 | 17.31 | 3.90% | 204,947 |
| Feb 5, 2026 | 18.39 | 19.39 | 16.16 | 16.66 | 16.66 | -12.04% | 208,266 |
| Feb 4, 2026 | 18.80 | 19.46 | 17.50 | 18.94 | 18.94 | 2.49% | 197,055 |
| Feb 3, 2026 | 19.29 | 19.80 | 17.75 | 18.48 | 18.48 | -3.90% | 148,982 |
| Feb 2, 2026 | 18.51 | 20.07 | 18.10 | 19.23 | 19.23 | 6.24% | 262,181 |
| Jan 30, 2026 | 21.53 | 23.00 | 18.00 | 18.10 | 18.10 | -16.40% | 508,848 |
| Jan 29, 2026 | 20.50 | 23.33 | 20.32 | 21.65 | 21.65 | 5.66% | 536,368 |
| Jan 28, 2026 | 19.89 | 20.79 | 18.84 | 20.49 | 20.49 | 4.54% | 526,961 |
| Jan 27, 2026 | 19.40 | 19.68 | 17.67 | 19.60 | 19.60 | 0.10% | 388,472 |
| Jan 26, 2026 | 19.23 | 20.23 | 18.20 | 19.58 | 19.58 | 3.76% | 371,741 |
| Jan 23, 2026 | 18.78 | 19.07 | 18.24 | 18.87 | 18.87 | -0.11% | 232,197 |
| Jan 22, 2026 | 19.54 | 19.54 | 18.30 | 18.89 | 18.89 | 0.21% | 167,596 |
| Jan 21, 2026 | 18.87 | 19.42 | 17.86 | 18.85 | 18.85 | 2.45% | 265,142 |
| Jan 20, 2026 | 17.16 | 19.18 | 16.95 | 18.40 | 18.40 | 9.52% | 209,890 |
| Jan 16, 2026 | 19.91 | 19.91 | 16.36 | 16.80 | 16.80 | -14.29% | 187,096 |
| Jan 15, 2026 | 20.78 | 20.93 | 18.97 | 19.60 | 19.60 | -7.76% | 119,526 |
| Jan 14, 2026 | 21.07 | 21.42 | 20.34 | 21.25 | 21.25 | 1.48% | 142,213 |
| Jan 13, 2026 | 21.11 | 21.58 | 20.42 | 20.94 | 20.94 | -0.95% | 262,815 |
| Jan 12, 2026 | 20.13 | 21.49 | 19.63 | 21.14 | 21.14 | 5.02% | 603,984 |
| Jan 9, 2026 | 18.50 | 20.76 | 17.50 | 20.13 | 20.13 | 10.42% | 503,960 |
| Jan 8, 2026 | 17.13 | 18.69 | 17.02 | 18.23 | 18.23 | 12.53% | 529,922 |
| Jan 7, 2026 | 16.49 | 16.99 | 15.90 | 16.20 | 16.20 | 0.75% | 501,705 |
| Jan 6, 2026 | 15.50 | 16.42 | 15.30 | 16.08 | 16.08 | 4.62% | 402,104 |
| Jan 5, 2026 | 17.16 | 17.57 | 14.77 | 15.37 | 15.37 | -11.21% | 505,876 |
| Jan 2, 2026 | 17.32 | 17.79 | 17.00 | 17.31 | 17.31 | 1.11% | 312,609 |
| Dec 31, 2025 | 17.76 | 18.05 | 16.82 | 17.12 | 17.12 | -2.28% | 148,718 |
| Dec 30, 2025 | 18.00 | 18.70 | 17.40 | 17.52 | 17.52 | -2.67% | 263,722 |
| Dec 29, 2025 | 17.47 | 18.36 | 17.47 | 18.00 | 18.00 | 4.59% | 320,765 |
| Dec 26, 2025 | 17.93 | 18.17 | 16.94 | 17.21 | 17.21 | -2.16% | 134,875 |
| Dec 24, 2025 | 18.40 | 18.40 | 17.43 | 17.59 | 17.59 | -1.79% | 64,320 |
| Dec 23, 2025 | 17.21 | 18.12 | 17.21 | 17.91 | 17.91 | 4.68% | 100,894 |
| Dec 22, 2025 | 17.89 | 17.90 | 16.40 | 17.11 | 17.11 | -6.25% | 188,542 |
| Dec 19, 2025 | 15.00 | 19.40 | 15.00 | 18.25 | 18.25 | 21.59% | 979,645 |
| Dec 18, 2025 | 16.21 | 16.21 | 13.89 | 15.01 | 15.01 | -5.72% | 245,001 |
| Dec 17, 2025 | 16.52 | 16.52 | 15.43 | 15.92 | 15.92 | 0.38% | 154,245 |
| Dec 16, 2025 | 17.83 | 18.42 | 15.78 | 15.86 | 15.86 | -10.04% | 227,676 |
| Dec 15, 2025 | 18.22 | 19.23 | 17.60 | 17.63 | 17.63 | -2.11% | 227,290 |
| Dec 12, 2025 | 19.27 | 20.85 | 17.20 | 18.01 | 18.01 | -8.53% | 123,502 |
| Dec 11, 2025 | 19.96 | 20.54 | 19.45 | 19.69 | 19.69 | 0.41% | 264,684 |
| Dec 10, 2025 | 17.81 | 20.47 | 17.81 | 19.61 | 19.61 | 9.92% | 253,675 |
| Dec 9, 2025 | 18.66 | 19.04 | 17.83 | 17.84 | 17.84 | -3.25% | 159,616 |
| Dec 8, 2025 | 22.05 | 22.56 | 18.08 | 18.44 | 18.44 | -15.80% | 119,078 |
| Dec 5, 2025 | 22.00 | 22.49 | 21.69 | 21.90 | 21.90 | -0.14% | 71,856 |
| Dec 4, 2025 | 21.08 | 22.68 | 21.05 | 21.93 | 21.93 | 3.35% | 92,832 |
| Dec 3, 2025 | 21.27 | 22.22 | 20.79 | 21.22 | 21.22 | 0.81% | 73,764 |
| Dec 2, 2025 | 21.22 | 22.00 | 20.59 | 21.05 | 21.05 | 0.67% | 98,932 |
| Dec 1, 2025 | 22.83 | 22.83 | 20.51 | 20.91 | 20.91 | 0.97% | 153,557 |
| Nov 28, 2025 | 19.88 | 20.74 | 19.33 | 20.71 | 20.71 | 6.70% | 50,627 |
| Nov 26, 2025 | 18.50 | 19.69 | 18.50 | 19.41 | 19.41 | 3.52% | 41,242 |
| Nov 25, 2025 | 19.67 | 20.00 | 18.60 | 18.75 | 18.75 | -3.25% | 42,460 |
| Nov 24, 2025 | 18.44 | 20.00 | 18.44 | 19.38 | 19.38 | 3.58% | 37,030 |
| Nov 21, 2025 | 18.03 | 19.50 | 18.03 | 18.71 | 18.71 | - | 50,201 |
| Nov 20, 2025 | 19.24 | 20.29 | 18.00 | 18.71 | 18.71 | -3.01% | 92,099 |
| Nov 19, 2025 | 20.49 | 20.83 | 19.10 | 19.29 | 19.29 | -4.46% | 48,006 |
| Nov 18, 2025 | 19.74 | 20.78 | 19.49 | 20.19 | 20.19 | 3.80% | 30,303 |
| Nov 17, 2025 | 18.21 | 20.00 | 18.21 | 19.45 | 19.45 | 6.28% | 33,910 |
| Nov 14, 2025 | 18.71 | 18.80 | 18.14 | 18.30 | 18.30 | 0.44% | 169,138 |
| Nov 13, 2025 | 19.81 | 19.81 | 18.22 | 18.22 | 18.22 | -6.66% | 88,545 |
| Nov 12, 2025 | 19.56 | 20.39 | 19.11 | 19.52 | 19.52 | 0.26% | 76,715 |
| Nov 11, 2025 | 18.29 | 19.47 | 18.26 | 19.47 | 19.47 | 0.78% | 80,948 |
| Nov 10, 2025 | 19.01 | 19.81 | 17.04 | 19.32 | 19.32 | 4.94% | 185,507 |
| Nov 7, 2025 | 20.83 | 24.03 | 18.20 | 18.41 | 18.41 | -9.00% | 347,055 |