Skip to main content
Evommune, Inc. (EVMN)
NYSE: EVMN · Real-Time Price · USD
25.18
+1.05 (4.35%)
At close: Jun 26, 2026, 4:00 PM EDT
25.18
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Evommune Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8525.8723.8525.1825.184.35%1,339,924
Jun 25, 202623.4224.7322.9224.1324.132.42%492,262
Jun 24, 202624.1425.5223.3323.5623.56-2.85%1,043,104
Jun 23, 202622.3824.4922.3124.2524.257.54%715,327
Jun 22, 202621.5023.1321.3522.5522.555.57%517,282
Jun 18, 202621.0021.4520.0521.3621.363.44%664,781
Jun 17, 202620.2420.9419.7320.6520.652.99%600,357
Jun 16, 202620.9020.9219.9820.0520.05-3.79%344,537
Jun 15, 202620.1021.2419.8320.8420.845.09%447,551
Jun 12, 202620.6721.6119.7719.8319.83-4.16%462,642
Jun 11, 202620.3121.1520.1320.6920.690.98%810,338
Jun 10, 202620.3321.5220.1320.4920.49-562,876
Jun 9, 202620.2121.0819.4220.4920.491.49%378,682
Jun 8, 202620.0020.3619.2720.1920.191.36%335,727
Jun 5, 202620.5221.2319.6019.9219.92-3.72%417,230
Jun 4, 202619.6621.1119.6320.6920.694.87%437,359
Jun 3, 202619.8720.1119.5419.7319.73-0.45%271,982
Jun 2, 202621.9021.9019.7219.8219.82-10.60%387,725
Jun 1, 202623.2323.3521.6422.1722.17-4.56%451,519
May 29, 202623.1223.7922.5523.2323.23-0.43%489,142
May 28, 202623.4223.4422.4823.3323.33-0.04%413,107
May 27, 202623.2524.1622.9423.3423.34-0.04%346,431
May 26, 202622.8723.5522.4323.3523.352.10%391,901
May 22, 202624.0024.0122.4822.8722.87-2.89%376,663
May 21, 202621.8523.9521.6623.5523.555.70%603,812
May 20, 202621.3622.4221.2622.2822.285.49%353,668
May 19, 202621.7222.0121.0321.1221.12-3.52%383,291
May 18, 202622.5922.7021.6521.8921.89-4.49%523,223
May 15, 202622.1923.0322.0122.9222.920.88%484,095
May 14, 202623.3023.5022.4322.7222.72-2.45%266,042
May 13, 202622.5023.2922.2623.2923.292.64%356,591
May 12, 202623.1423.3422.3022.6922.69-2.24%279,213
May 11, 202623.8624.8823.0923.2123.211.27%668,351
May 8, 202623.0124.9022.4222.9222.921.87%413,508
May 7, 202623.7523.7822.4922.5022.50-5.58%289,485
May 6, 202623.9224.0122.1323.8323.83-1.37%521,162
May 5, 202623.8324.9023.5124.1624.162.24%801,463
May 4, 202624.3025.2623.5023.6323.63-3.55%353,621
May 1, 202624.4325.4923.5024.5024.502.94%333,649
Apr 30, 202623.9425.1423.1023.8023.80-0.21%426,916
Apr 29, 202625.3225.5223.5323.8523.85-6.76%256,569
Apr 28, 202625.2825.9024.8325.5825.582.32%202,655
Apr 27, 202625.4026.2124.5425.0025.00-1.50%218,294
Apr 24, 202625.9226.2925.2325.3825.38-1.78%259,589
Apr 23, 202626.9027.6825.1425.8425.84-4.72%180,654
Apr 22, 202628.1528.8826.6627.1227.12-3.38%126,633
Apr 21, 202627.9129.0727.4628.0728.070.36%157,869
Apr 20, 202627.3628.2026.6427.9727.971.89%347,818
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%181,138
Apr 14, 202627.1727.7026.0226.6326.63-1.41%303,082
Apr 13, 202625.2627.3025.0027.0127.015.88%257,638
Apr 10, 202628.5028.8225.4225.5125.51-10.96%357,466
Apr 9, 202627.1128.7227.0228.6528.655.60%285,768
Apr 8, 202625.9627.6224.6627.1327.139.44%439,199
Apr 7, 202623.9925.9723.7324.7924.790.85%453,171
Apr 6, 202623.8524.7323.7624.5824.583.63%151,887
Apr 2, 202622.0823.8922.0823.7223.725.80%380,647
Apr 1, 202623.0025.0022.3222.4222.42-2.48%342,498
Mar 31, 202622.1623.8522.1622.9922.994.50%362,884
Mar 30, 202622.4322.4321.5022.0022.00-0.81%153,282
Mar 27, 202623.5123.6322.1822.1822.18-6.29%201,092
Mar 26, 202622.3124.8222.3123.6723.672.33%275,687
Mar 25, 202621.5024.1521.1923.1323.1310.04%477,189
Mar 24, 202622.8123.0420.6421.0221.02-10.36%294,274
Mar 23, 202623.1024.1122.4523.4523.450.51%192,051
Mar 20, 202623.0324.3222.7023.3323.33-0.98%1,499,927
Mar 19, 202623.4124.9222.7223.5623.56-2.20%158,937
Mar 18, 202625.3025.5023.5924.0924.09-3.76%291,587
Mar 17, 202623.7825.3123.6525.0325.035.92%237,769
Mar 16, 202623.0024.7022.5623.6323.637.46%209,824
Mar 13, 202623.0023.4720.9421.9921.99-4.31%238,980
Mar 12, 202622.8723.6422.5722.9822.98-1.79%197,465
Mar 11, 202624.5024.6222.7023.4023.40-2.50%162,321
Mar 10, 202625.3426.8323.7124.0024.00-2.48%339,203
Mar 9, 202625.7626.6523.8324.6124.61-7.13%223,341
Mar 6, 202624.8327.5924.5126.5026.505.62%282,680
Mar 5, 202623.4225.2022.6825.0925.096.36%247,470
Mar 4, 202623.8024.4021.8623.5923.59-1.21%310,763
Mar 3, 202625.0825.7323.8823.8823.88-6.76%408,783
Mar 2, 202625.6126.5025.0425.6125.61-1.50%168,152
Feb 27, 202627.0127.6025.2626.0026.00-2.37%324,156
Feb 26, 202629.5729.8725.0026.6326.63-10.82%486,298
Feb 25, 202628.1030.0627.8329.8629.867.10%628,505
Feb 24, 202627.6728.3527.3527.8827.881.05%364,450
Feb 23, 202627.4328.4925.7327.5927.59-2.54%390,536
Feb 20, 202628.6029.6426.5028.3128.31-1.46%389,574
Feb 19, 202630.9731.4927.8128.7328.73-7.62%507,526
Feb 18, 202630.7031.9730.0631.1031.10-0.32%457,935
Feb 17, 202631.3533.1629.4631.2031.20-1.17%522,729
Feb 13, 202629.7132.9829.1031.5731.5713.24%1,362,233
Feb 12, 202627.7030.6826.4227.8827.88-2.04%553,988
Feb 11, 202628.3829.6424.1228.4628.46-1.96%1,261,461
Feb 10, 202629.5233.2021.8029.0329.0370.87%15,984,311
Feb 9, 202617.0417.1615.9716.9916.99-1.85%208,695
Feb 6, 202617.3817.6017.0017.3117.313.90%204,958
Feb 5, 202618.3919.3916.1616.6616.66-12.04%208,643
Feb 4, 202618.8019.4617.5018.9418.942.49%197,654
Feb 3, 202619.2919.8017.7518.4818.48-3.90%153,160