MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMAT — Evolution Metals & Technologies Corp. Common Stock
NasdaqEvolution Metals & Technologies Corp. Common Stock
$2.04
-0.12(-5.34%)
- O
- 2.16
- H
- 2.18
- L
- 2.02
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.04
Period Return-88.93%
Period High$24.08
Period Low$2.02
Avg Daily Volume409.8K
Total Trading Days187
EMAT — Historical OHLCV Price & Volume Table
Jan 6, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.16 | $2.18 | $2.02 | $2.04 | $-0.12 | -5.34% | 1,036,235 | $2.08 | $2.02 $2.18 |
| Oct 1, 2026 | $2.58 | $2.63 | $2.15 | $2.16 | $-0.40 | -15.49% | 1,525,910 | $2.26 | $2.15 $2.63 |
| Sep 30, 2026 | $2.91 | $2.91 | $2.45 | $2.55 | $-0.36 | -12.37% | 2,099,125 | $2.59 | $2.45 $2.91 |
| Sep 29, 2026 | $3.20 | $3.25 | $2.85 | $2.91 | $-0.29 | -9.06% | 1,397,529 | $2.99 | $2.85 $3.25 |
| Sep 28, 2026 | $3.12 | $3.24 | $3.06 | $3.20 | +$0.00 | +0.00% | 997,345 | $3.15 | $3.06 $3.24 |
| Sep 25, 2026 | $3.17 | $3.21 | $2.97 | $3.20 | $-0.01 | -0.31% | 1,234,044 | $3.10 | $2.97 $3.21 |
| Sep 24, 2026 | $3.28 | $3.33 | $3.10 | $3.21 | $-0.13 | -3.75% | 889,110 | $3.19 | $3.10 $3.33 |
| Sep 23, 2026 | $3.65 | $3.65 | $3.33 | $3.34 | $-0.39 | -10.35% | 883,153 | $3.41 | $3.33 $3.65 |
| Sep 22, 2026 | $3.52 | $3.75 | $3.52 | $3.72 | +$0.29 | +8.45% | 1,143,665 | $3.65 | $3.52 $3.75 |
| Sep 21, 2026 | $4.11 | $4.47 | $3.25 | $3.43 | $-0.59 | -14.68% | 2,764,512 | $3.52 | $3.25 $4.47 |
| Sep 18, 2026 | $3.97 | $4.66 | $3.42 | $4.02 | +$0.00 | +0.00% | 5,597,090 | $4.03 | $3.42 $4.66 |
| Sep 17, 2026 | $3.86 | $4.25 | $3.84 | $4.02 | +$0.22 | +5.79% | 1,170,952 | $4.08 | $3.84 $4.25 |
| Sep 16, 2026 | $3.28 | $4.03 | $3.23 | $3.80 | +$0.49 | +14.80% | 1,480,272 | $3.72 | $3.23 $4.03 |
| Sep 15, 2026 | $3.32 | $3.50 | $3.16 | $3.31 | $-0.02 | -0.60% | 610,197 | $3.30 | $3.16 $3.50 |
| Sep 14, 2026 | $3.04 | $3.63 | $2.99 | $3.33 | +$0.25 | +8.12% | 1,219,072 | $3.36 | $2.99 $3.63 |
| Sep 11, 2026 | $3.10 | $3.20 | $3.04 | $3.08 | +$0.00 | +0.00% | 651,220 | $3.12 | $3.04 $3.20 |
| Sep 10, 2026 | $3.15 | $3.32 | $2.95 | $3.08 | $-0.12 | -3.75% | 1,937,745 | $3.15 | $2.95 $3.32 |
| Sep 9, 2026 | $3.17 | $3.33 | $3.17 | $3.20 | +$0.02 | +0.47% | 535,375 | $3.24 | $3.17 $3.33 |
| Sep 8, 2026 | $3.03 | $3.30 | $3.02 | $3.19 | +$0.17 | +5.46% | 1,043,655 | $3.17 | $3.02 $3.30 |
| Sep 4, 2026 | $3.35 | $3.56 | $2.97 | $3.02 | $-0.27 | -8.21% | 2,959,568 | $3.05 | $2.97 $3.56 |
| Sep 3, 2026 | $3.38 | $3.45 | $3.20 | $3.29 | $-0.13 | -3.80% | 345,742 | $3.33 | $3.20 $3.45 |
| Sep 2, 2026 | $3.50 | $3.70 | $3.33 | $3.42 | $-0.10 | -2.84% | 524,090 | $3.47 | $3.33 $3.70 |
| Sep 1, 2026 | $3.68 | $3.69 | $3.36 | $3.52 | $-0.35 | -8.93% | 670,610 | $3.54 | $3.36 $3.69 |
| Aug 31, 2026 | $3.25 | $3.98 | $3.03 | $3.87 | +$0.60 | +18.20% | 1,364,054 | $3.55 | $3.03 $3.98 |
| Aug 28, 2026 | $3.23 | $3.34 | $3.08 | $3.27 | +$0.10 | +3.15% | 505,435 | $3.19 | $3.08 $3.34 |
| Aug 27, 2026 | $3.66 | $3.67 | $3.03 | $3.17 | $-0.19 | -5.65% | 1,387,258 | $3.22 | $3.03 $3.67 |
| Aug 26, 2026 | $3.88 | $4.00 | $3.32 | $3.36 | $-0.58 | -14.72% | 1,144,580 | $3.54 | $3.32 $4.00 |
| Aug 25, 2026 | $4.10 | $4.21 | $3.70 | $3.94 | $-0.27 | -6.41% | 1,327,208 | $3.90 | $3.70 $4.21 |
| Aug 24, 2026 | $4.11 | $4.80 | $3.85 | $4.21 | +$0.24 | +6.05% | 2,971,636 | $4.30 | $3.85 $4.80 |
| Aug 21, 2026 | $3.41 | $4.52 | $3.41 | $3.97 | +$0.64 | +19.22% | 2,575,286 | $4.13 | $3.41 $4.52 |