Skip to main content
Evommune, Inc. (EVMN)
NYSE: EVMN · Real-Time Price · USD
25.58
+0.58 (2.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Evommune Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2825.9024.8325.5825.582.32%202,633
Apr 27, 202625.4026.2124.5425.0025.00-1.50%218,290
Apr 24, 202625.9226.2925.2325.3825.38-1.78%259,502
Apr 23, 202626.9027.6825.1425.8425.84-4.72%180,333
Apr 22, 202628.1528.8826.6627.1227.12-3.38%126,629
Apr 21, 202627.9129.0727.4628.0728.070.36%157,266
Apr 20, 202627.3628.2026.6427.9727.971.89%347,782
Apr 17, 202627.3828.0026.9027.4527.452.54%234,648
Apr 16, 202627.0127.9826.2826.7726.77-0.63%277,578
Apr 15, 202626.6727.4026.0226.9426.941.16%181,137
Apr 14, 202627.1727.7026.0226.6326.63-1.41%303,082
Apr 13, 202625.2627.3025.0027.0127.015.88%257,513
Apr 10, 202628.5028.8225.4225.5125.51-10.96%346,033
Apr 9, 202627.1128.7227.0228.6528.655.60%285,459
Apr 8, 202625.9627.6224.6627.1327.139.44%438,015
Apr 7, 202623.9925.9723.7324.7924.790.85%453,126
Apr 6, 202623.8524.7323.7624.5824.583.63%151,800
Apr 2, 202622.0823.8922.0823.7223.725.80%380,587
Apr 1, 202623.0025.0022.3222.4222.42-2.48%340,296
Mar 31, 202622.1623.8522.1622.9922.994.50%362,739
Mar 30, 202622.4322.4321.5022.0022.00-0.81%153,027
Mar 27, 202623.5123.6322.1822.1822.18-6.29%200,998
Mar 26, 202622.3124.8222.3123.6723.672.33%275,555
Mar 25, 202621.5024.1521.1923.1323.1310.04%477,097
Mar 24, 202622.8123.0420.6421.0221.02-10.36%283,251
Mar 23, 202623.1024.1122.4523.4523.450.51%191,007
Mar 20, 202623.0324.3222.7023.3323.33-0.98%1,253,173
Mar 19, 202623.4124.9222.7223.5623.56-2.20%158,937
Mar 18, 202625.3025.5023.5924.0924.09-3.76%291,419
Mar 17, 202623.7825.3123.6525.0325.035.92%236,803
Mar 16, 202623.0024.7022.5623.6323.637.46%209,705
Mar 13, 202623.0023.4720.9421.9921.99-4.31%237,843
Mar 12, 202622.8723.6422.5722.9822.98-1.79%197,230
Mar 11, 202624.5024.6222.7023.4023.40-2.50%162,321
Mar 10, 202625.3426.8323.7124.0024.00-2.48%338,938
Mar 9, 202625.7626.6523.8324.6124.61-7.13%223,107
Mar 6, 202624.8327.5924.5126.5026.505.62%282,466
Mar 5, 202623.4225.2022.6825.0925.096.36%246,800
Mar 4, 202623.8024.4021.8623.5923.59-1.21%309,964
Mar 3, 202625.0825.7323.8823.8823.88-6.76%408,062
Mar 2, 202625.6126.5025.0425.6125.61-1.50%167,285
Feb 27, 202627.0127.6025.2626.0026.00-2.37%323,648
Feb 26, 202629.5729.8725.0026.6326.63-10.82%485,491
Feb 25, 202628.1030.0627.8329.8629.867.10%627,484
Feb 24, 202627.6728.3527.3527.8827.881.05%363,473
Feb 23, 202627.4328.4925.7327.5927.59-2.54%390,449
Feb 20, 202628.6029.6426.5028.3128.31-1.46%388,783
Feb 19, 202630.9731.4927.8128.7328.73-7.62%507,018
Feb 18, 202630.7031.9730.0631.1031.10-0.32%457,400
Feb 17, 202631.3533.1629.4631.2031.20-1.17%521,576
Feb 13, 202629.7132.9829.1031.5731.5713.24%1,357,876
Feb 12, 202627.7030.6826.4227.8827.88-2.04%552,268
Feb 11, 202628.3829.6424.1228.4628.46-1.96%1,253,682
Feb 10, 202629.5233.2021.8029.0329.0370.87%15,888,863
Feb 9, 202617.0417.1615.9716.9916.99-1.85%204,227
Feb 6, 202617.3817.6017.0017.3117.313.90%204,947
Feb 5, 202618.3919.3916.1616.6616.66-12.04%208,266
Feb 4, 202618.8019.4617.5018.9418.942.49%197,055
Feb 3, 202619.2919.8017.7518.4818.48-3.90%148,982
Feb 2, 202618.5120.0718.1019.2319.236.24%262,181
Jan 30, 202621.5323.0018.0018.1018.10-16.40%508,848
Jan 29, 202620.5023.3320.3221.6521.655.66%536,368
Jan 28, 202619.8920.7918.8420.4920.494.54%526,961
Jan 27, 202619.4019.6817.6719.6019.600.10%388,472
Jan 26, 202619.2320.2318.2019.5819.583.76%371,741
Jan 23, 202618.7819.0718.2418.8718.87-0.11%232,197
Jan 22, 202619.5419.5418.3018.8918.890.21%167,596
Jan 21, 202618.8719.4217.8618.8518.852.45%265,142
Jan 20, 202617.1619.1816.9518.4018.409.52%209,890
Jan 16, 202619.9119.9116.3616.8016.80-14.29%187,096
Jan 15, 202620.7820.9318.9719.6019.60-7.76%119,526
Jan 14, 202621.0721.4220.3421.2521.251.48%142,213
Jan 13, 202621.1121.5820.4220.9420.94-0.95%262,815
Jan 12, 202620.1321.4919.6321.1421.145.02%603,984
Jan 9, 202618.5020.7617.5020.1320.1310.42%503,960
Jan 8, 202617.1318.6917.0218.2318.2312.53%529,922
Jan 7, 202616.4916.9915.9016.2016.200.75%501,705
Jan 6, 202615.5016.4215.3016.0816.084.62%402,104
Jan 5, 202617.1617.5714.7715.3715.37-11.21%505,876
Jan 2, 202617.3217.7917.0017.3117.311.11%312,609
Dec 31, 202517.7618.0516.8217.1217.12-2.28%148,718
Dec 30, 202518.0018.7017.4017.5217.52-2.67%263,722
Dec 29, 202517.4718.3617.4718.0018.004.59%320,765
Dec 26, 202517.9318.1716.9417.2117.21-2.16%134,875
Dec 24, 202518.4018.4017.4317.5917.59-1.79%64,320
Dec 23, 202517.2118.1217.2117.9117.914.68%100,894
Dec 22, 202517.8917.9016.4017.1117.11-6.25%188,542
Dec 19, 202515.0019.4015.0018.2518.2521.59%979,645
Dec 18, 202516.2116.2113.8915.0115.01-5.72%245,001
Dec 17, 202516.5216.5215.4315.9215.920.38%154,245
Dec 16, 202517.8318.4215.7815.8615.86-10.04%227,676
Dec 15, 202518.2219.2317.6017.6317.63-2.11%227,290
Dec 12, 202519.2720.8517.2018.0118.01-8.53%123,502
Dec 11, 202519.9620.5419.4519.6919.690.41%264,684
Dec 10, 202517.8120.4717.8119.6119.619.92%253,675
Dec 9, 202518.6619.0417.8317.8417.84-3.25%159,616
Dec 8, 202522.0522.5618.0818.4418.44-15.80%119,078
Dec 5, 202522.0022.4921.6921.9021.90-0.14%71,856
Dec 4, 202521.0822.6821.0521.9321.933.35%92,832
Dec 3, 202521.2722.2220.7921.2221.220.81%73,764