Dark

EMAT
Evolution Metals & Technologies Corp. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

2.15USD-15.490%(-0.39)1,509,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:36:30 AM EDT

2.20USD+2.088%(+0.05)1,050

After-hours

Oct 1, 2026 4:48:30 PM EDT

2.19USD+1.582%(+0.03)13,336

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.5800	2.6311	2.1500	2.1550	-15.490%	1,525,910	0.000%
2026-09-30	2.9100	2.9100	2.4500	2.5500	-12.371%	2,099,125	-15.490%
2026-09-29	3.2000	3.2500	2.8500	2.9100	-9.063%	1,397,529	-25.945%
2026-09-28	3.1200	3.2350	3.0600	3.2000	0.000%	997,345	-32.656%
2026-09-25	3.1700	3.2100	2.9701	3.2000	-0.312%	1,234,044	-32.656%
2026-09-24	3.2800	3.3292	3.1000	3.2100	-3.748%	889,110	-32.866%
2026-09-23	3.6500	3.6500	3.3300	3.3350	-10.349%	883,153	-35.382%
2026-09-22	3.5200	3.7500	3.5150	3.7200	+8.455%	1,143,665	-42.070%
2026-09-21	4.1100	4.4690	3.2501	3.4300	-14.677%	2,764,512	-37.172%
2026-09-18	3.9700	4.6600	3.4200	4.0200	0.000%	5,597,090	-46.393%
2026-09-17	3.8600	4.2500	3.8400	4.0200	+5.789%	1,171,052	-46.393%
2026-09-16	3.2800	4.0300	3.2300	3.8000	+14.804%	1,480,272	-43.289%
2026-09-15	3.3200	3.5000	3.1600	3.3100	-0.601%	611,189	-34.894%
2026-09-14	3.0400	3.6300	2.9900	3.3300	+8.117%	1,227,552	-35.285%
2026-09-11	3.1000	3.2000	3.0400	3.0800	0.000%	651,220	-30.032%
2026-09-10	3.1500	3.3201	2.9500	3.0800	-3.750%	1,937,745	-30.032%
2026-09-09	3.1700	3.3250	3.1700	3.2000	+0.471%	535,375	-32.656%
2026-09-08	3.0300	3.3000	3.0185	3.1850	+5.464%	1,043,655	-32.339%
2026-09-04	3.3500	3.5632	2.9700	3.0200	-8.207%	2,959,568	-28.642%
2026-09-03	3.3800	3.4500	3.2000	3.2900	-3.801%	345,742	-34.498%
2026-09-02	3.5000	3.7000	3.3300	3.4200	-2.841%	531,584	-36.988%
2026-09-01	3.6800	3.6949	3.3600	3.5200	-8.926%	671,718	-38.778%
2026-08-31	3.2500	3.9800	3.0300	3.8650	+18.196%	1,364,054	-44.243%
2026-08-28	3.2300	3.3400	3.0801	3.2700	+3.155%	505,435	-34.098%
2026-08-27	3.6550	3.6700	3.0300	3.1700	-5.655%	1,387,258	-32.019%
2026-08-26	3.8800	3.9971	3.3200	3.3600	-14.721%	1,144,580	-35.863%
2026-08-25	4.1000	4.2057	3.7001	3.9400	-6.413%	1,327,208	-45.305%
2026-08-24	4.1100	4.8000	3.8500	4.2100	+6.045%	2,971,636	-48.812%
2026-08-21	3.4100	4.5199	3.4100	3.9700	+19.219%	2,575,286	-45.718%
2026-08-20	2.7600	3.5600	2.7000	3.3300	+16.842%	1,139,445	-35.285%
2026-08-19	3.1900	3.2000	2.7100	2.8500	-8.654%	580,897	-24.386%
2026-08-18	2.7450	3.5800	2.6816	3.1200	+11.828%	1,968,197	-30.929%
2026-08-17	3.1300	3.2400	2.5575	2.7900	-7.921%	1,513,003	-22.760%
2026-08-14	2.4400	3.5200	2.4000	3.0300	+34.071%	3,556,155	-28.878%
2026-08-13	2.3100	2.3200	2.1500	2.2600	-1.739%	205,638	-4.646%
2026-08-12	2.4100	2.4200	2.1700	2.3000	-0.862%	225,948	-6.304%
2026-08-11	2.6100	2.6400	2.3200	2.3200	-8.300%	215,570	-7.112%
2026-08-10	2.8700	2.9282	2.5100	2.5300	-9.964%	250,335	-14.822%
2026-08-07	2.6900	3.0676	2.6000	2.8100	+4.461%	223,763	-23.310%
2026-08-06	2.6900	2.9150	2.6000	2.6900	-1.465%	191,359	-19.888%
2026-08-05	2.9200	3.1000	2.5501	2.7300	-5.699%	291,597	-21.062%
2026-08-04	3.0800	3.1000	2.7550	2.8950	-1.864%	464,548	-25.561%
2026-08-03	3.8700	3.8700	2.9200	2.9500	-19.399%	507,316	-26.949%
2026-07-31	4.5080	4.5100	3.6500	3.6600	-17.195%	182,958	-41.120%
2026-07-30	4.4000	4.6900	4.2500	4.4200	+0.455%	98,078	-51.244%
2026-07-29	4.7500	4.9900	4.3700	4.4000	-7.466%	192,780	-51.023%
2026-07-28	5.0200	5.0200	4.7200	4.7550	-5.279%	24,872	-54.679%
2026-07-27	5.0800	5.3000	4.9500	5.0200	-0.986%	57,911	-57.072%
2026-07-24	5.3000	5.3600	5.0200	5.0700	-3.059%	57,552	-57.495%
2026-07-23	5.7800	5.7800	5.0500	5.2300	-4.909%	56,593	-58.795%
2026-07-22	5.4300	5.7000	5.2600	5.5000	+2.804%	115,857	-60.818%
2026-07-21	5.0300	5.4400	4.9800	5.3500	+7.214%	91,104	-59.720%
2026-07-20	5.0500	5.2750	4.8800	4.9900	0.000%	77,094	-56.814%
2026-07-17	5.1000	5.1000	4.8900	4.9900	-2.348%	108,005	-56.814%
2026-07-16	5.2900	5.2959	5.1000	5.1100	-3.947%	17,377	-57.828%
2026-07-15	5.5000	5.7800	5.3000	5.3200	-3.273%	55,604	-59.492%
2026-07-14	5.6300	5.7200	5.5000	5.5000	+0.182%	35,312	-60.818%
2026-07-13	5.7000	5.7300	5.3700	5.4900	-2.487%	59,981	-60.747%
2026-07-10	5.5200	5.7400	5.3350	5.6300	+2.178%	79,753	-61.723%
2026-07-09	5.3800	5.6300	5.2600	5.5100	+2.226%	92,670	-60.889%
2026-07-08	5.5800	5.8400	5.3000	5.3900	-6.586%	158,396	-60.019%
2026-07-07	6.0700	6.2900	5.6600	5.7700	-2.698%	123,503	-62.652%
2026-07-06	6.4000	6.4750	5.8100	5.9300	-6.319%	89,110	-63.659%
2026-07-02	6.4000	6.5800	6.2600	6.3300	+0.957%	50,494	-65.956%
2026-07-01	6.8100	6.8100	6.2600	6.2700	-5.144%	71,480	-65.630%
2026-06-30	6.9700	6.9700	6.5200	6.6100	-1.343%	62,240	-67.398%
2026-06-29	7.0600	7.2118	6.6300	6.7000	-5.099%	80,713	-67.836%
2026-06-26	6.8500	7.2600	6.8100	7.0600	+2.766%	99,966	-69.476%
2026-06-25	6.8700	7.1000	6.7901	6.8700	-0.290%	57,534	-68.632%
2026-06-24	7.1300	7.2100	6.8000	6.8900	-3.230%	68,960	-68.723%
2026-06-23	6.9550	7.2767	6.7508	7.1200	+1.860%	68,151	-69.733%
2026-06-22	7.3500	7.4300	6.9500	6.9900	-6.048%	67,508	-69.170%
2026-06-18	7.4500	7.5950	7.1200	7.4400	+2.058%	102,239	-71.035%
2026-06-17	7.2000	7.4500	7.0500	7.2900	+2.101%	82,387	-70.439%
2026-06-16	6.9300	7.2800	6.8000	7.1400	+3.030%	94,505	-69.818%
2026-06-15	7.1100	7.1400	6.8500	6.9300	+1.762%	31,938	-68.903%
2026-06-12	6.8300	7.2200	6.7600	6.8100	-3.129%	48,406	-68.355%
2026-06-11	6.6000	7.1000	6.6000	7.0300	+6.839%	96,891	-69.346%
2026-06-10	6.4300	6.7900	6.4000	6.5800	-1.644%	71,995	-67.249%
2026-06-09	6.5500	6.7625	6.2500	6.6900	+2.294%	53,438	-67.788%
2026-06-08	6.7000	6.9900	6.3700	6.5400	-1.506%	62,779	-67.049%
2026-06-05	6.8500	6.8900	6.5100	6.6400	-4.460%	147,654	-67.545%
2026-06-04	7.0400	7.2700	6.9500	6.9500	-2.729%	43,515	-68.993%
2026-06-03	7.1700	7.2500	6.9700	7.1450	-1.989%	59,556	-69.839%
2026-06-02	7.2600	7.3700	7.0600	7.2900	+1.250%	66,410	-70.439%
2026-06-01	6.8900	7.3600	6.7500	7.2000	+6.667%	169,910	-70.069%
2026-05-29	7.1000	7.1000	6.7100	6.7500	-3.983%	114,324	-68.074%
2026-05-28	6.9100	7.1200	6.6800	7.0300	+0.572%	135,311	-69.346%
2026-05-27	7.1900	7.2400	6.8800	6.9900	-1.826%	256,039	-69.170%
2026-05-26	8.2000	8.2000	7.0500	7.1200	-10.889%	473,648	-69.733%
2026-05-22	8.7500	9.1500	7.7700	7.9900	-4.024%	164,879	-73.029%
2026-05-21	8.0900	8.3400	7.6246	8.3250	+10.119%	116,954	-74.114%
2026-05-20	7.1400	7.6550	7.0000	7.5600	+8.000%	81,717	-71.495%
2026-05-19	7.3900	7.6850	7.0000	7.0000	-5.277%	105,531	-69.214%
2026-05-18	8.0600	8.2809	7.3150	7.3900	-5.980%	107,812	-70.839%
2026-05-15	8.8000	8.8681	7.8600	7.8600	-10.682%	137,802	-72.583%
2026-05-14	9.7400	9.9493	8.7650	8.8000	-5.782%	172,301	-75.511%
2026-05-13	9.8900	10.1800	9.1400	9.3400	-8.251%	91,456	-76.927%
2026-05-12	9.1100	10.2800	8.6700	10.1800	+7.497%	142,709	-78.831%
2026-05-11	9.4200	9.6700	8.9050	9.4700	-0.316%	113,596	-77.244%
2026-05-08	9.1700	9.6700	8.6553	9.5000	+1.822%	92,209	-77.316%
2026-05-07	9.2900	9.6900	8.5100	9.3300	-1.478%	226,419	-76.902%
2026-05-06	9.6200	9.7827	9.0000	9.4700	-0.105%	69,925	-77.244%
2026-05-05	9.6800	10.2400	9.2828	9.4800	-1.044%	105,598	-77.268%
2026-05-04	9.2800	9.6900	9.0800	9.5800	-1.237%	133,753	-77.505%
2026-05-01	9.5500	10.4399	9.5500	9.7000	+1.358%	203,506	-77.784%
2026-04-30	9.0700	9.8114	9.0336	9.5700	+7.892%	98,425	-77.482%
2026-04-29	9.2900	9.6000	8.8000	8.8700	-4.004%	66,233	-75.705%
2026-04-28	9.2500	9.4000	8.6000	9.2400	+0.763%	81,955	-76.677%
2026-04-27	9.3300	9.5500	9.0650	9.1700	+0.219%	66,832	-76.499%
2026-04-24	9.2200	9.6000	8.8000	9.1500	-1.294%	83,989	-76.448%
2026-04-23	9.2900	9.4059	8.9534	9.2700	-0.215%	92,292	-76.753%
2026-04-22	8.1100	9.4400	8.1000	9.2900	+14.128%	220,091	-76.803%
2026-04-21	8.5000	8.5000	7.9700	8.1400	-3.783%	66,613	-73.526%
2026-04-20	8.4000	8.9600	8.0568	8.4600	+1.439%	158,824	-74.527%
2026-04-17	8.1000	8.6100	8.0000	8.3400	+4.250%	156,501	-74.161%
2026-04-16	8.0000	8.2400	7.8800	8.0000	+0.125%	88,455	-73.063%
2026-04-15	8.2100	8.6000	7.8050	7.9900	-1.963%	146,203	-73.029%
2026-04-14	8.1500	8.5000	7.9920	8.1500	+2.003%	95,437	-73.558%
2026-04-13	7.8300	8.3700	7.8200	7.9900	+0.757%	104,048	-73.029%
2026-04-10	7.4100	8.2599	7.4100	7.9300	+6.300%	138,020	-72.825%
2026-04-09	7.6200	7.8802	7.3900	7.4600	-1.583%	73,223	-71.113%
2026-04-08	8.1000	8.4900	7.2600	7.5800	-6.304%	140,298	-71.570%
2026-04-07	7.9000	8.5900	7.5100	8.0900	+2.146%	119,958	-73.362%
2026-04-06	8.5300	8.5900	7.9000	7.9200	-5.150%	63,404	-72.790%
2026-04-02	8.0400	8.4500	8.0200	8.3500	+1.458%	83,673	-74.192%
2026-04-01	7.6900	8.6245	7.3750	8.2300	+8.432%	163,700	-73.815%
2026-03-31	6.9900	7.6300	6.9010	7.5900	+12.611%	66,186	-71.607%
2026-03-30	6.9500	7.0400	6.5100	6.7400	-1.318%	70,699	-68.027%
2026-03-27	6.9500	6.9900	6.7800	6.8300	-0.292%	39,227	-68.448%
2026-03-26	6.9300	7.2000	6.7350	6.8500	-4.196%	70,052	-68.540%
2026-03-25	7.5000	7.5000	7.0800	7.1500	-3.769%	49,043	-69.860%
2026-03-24	7.0000	7.4300	6.8600	7.4300	+3.482%	47,198	-70.996%
2026-03-23	6.8900	7.3076	6.8200	7.1800	+5.279%	35,451	-69.986%
2026-03-20	7.2800	7.2800	6.7600	6.8200	-4.213%	37,503	-68.402%
2026-03-19	7.0000	7.6200	6.9700	7.1200	+5.481%	179,041	-69.733%
2026-03-18	7.0000	7.3200	6.7000	6.7500	-3.778%	137,761	-68.074%
2026-03-17	7.5300	7.5300	7.0100	7.0150	-4.558%	154,934	-69.280%
2026-03-16	7.7500	8.1050	7.0100	7.3500	-5.769%	178,214	-70.680%
2026-03-13	7.8900	8.2900	7.5700	7.8000	-1.887%	87,246	-72.372%
2026-03-12	7.4900	8.7000	7.4100	7.9500	+6.568%	244,334	-72.893%
2026-03-11	7.7000	7.9299	7.2000	7.4600	-3.866%	182,449	-71.113%
2026-03-10	8.2200	8.3000	7.5800	7.7600	-5.018%	309,351	-72.229%
2026-03-09	9.7600	10.3600	8.1400	8.1700	-16.291%	376,435	-73.623%
2026-03-06	8.6000	10.8000	8.5114	9.7600	+14.689%	379,955	-77.920%
2026-03-05	8.4300	9.6699	8.4000	8.5100	0.000%	155,234	-74.677%
2026-03-04	9.4400	9.9200	8.5000	8.5100	-7.651%	114,476	-74.677%
2026-03-03	9.9300	10.2150	8.8650	9.2150	-9.301%	215,569	-76.614%
2026-03-02	7.7600	10.9900	7.5801	10.1600	+27.478%	710,542	-78.789%
2026-02-27	8.4000	8.4000	7.8200	7.9700	-7.326%	143,904	-72.961%
2026-02-26	8.9400	9.4799	8.4050	8.6000	-6.725%	140,898	-74.942%
2026-02-25	9.7700	10.0800	9.0300	9.2200	-8.668%	147,604	-76.627%
2026-02-24	10.1100	10.4300	9.5100	10.0950	+2.487%	193,540	-78.653%
2026-02-23	10.1200	11.5650	9.5000	9.8500	-10.291%	188,334	-78.122%
2026-02-20	11.5100	11.8000	9.5900	10.9800	-7.731%	442,114	-80.373%
2026-02-19	14.7000	15.0000	11.0600	11.9000	-9.299%	517,916	-81.891%
2026-02-18	11.0000	13.2399	10.2900	13.1200	+27.626%	462,327	-83.575%
2026-02-17	10.5100	11.6700	9.2000	10.2800	+3.838%	338,941	-79.037%
2026-02-13	7.4300	10.8900	7.3360	9.9000	+29.921%	452,728	-78.232%
2026-02-12	7.1700	7.6200	6.9750	7.6200	+5.981%	103,193	-71.719%
2026-02-11	7.1100	7.4100	6.8700	7.1900	+4.810%	135,041	-70.028%
2026-02-10	7.2500	7.2500	6.2500	6.8600	+1.554%	108,863	-68.586%
2026-02-09	6.5000	6.9000	6.1300	6.7550	+10.196%	179,141	-68.098%
2026-02-06	6.0100	6.3000	5.7000	6.1300	+4.252%	118,850	-64.845%
2026-02-05	6.6100	7.0300	5.5000	5.8800	-13.529%	91,119	-63.350%
2026-02-04	7.1600	7.4180	6.3200	6.8000	-6.207%	86,784	-68.309%
2026-02-03	7.6500	7.6500	6.7200	7.2500	+1.257%	123,652	-70.276%
2026-02-02	6.9700	7.5000	6.7600	7.1600	+6.389%	172,138	-69.902%
2026-01-30	7.0500	7.1600	6.3000	6.7300	-4.539%	97,550	-67.979%
2026-01-29	7.0500	7.5000	6.6200	7.0500	-0.704%	192,497	-69.433%
2026-01-28	7.0400	7.5100	6.9200	7.1000	-0.141%	132,606	-69.648%
2026-01-27	7.2500	7.4100	7.0000	7.1100	+1.571%	162,961	-69.691%
2026-01-26	9.4700	9.4700	6.9700	7.0000	-26.625%	495,068	-69.214%
2026-01-23	10.4300	11.2700	9.5000	9.5400	-2.851%	345,276	-77.411%
2026-01-22	8.0600	10.4599	7.6000	9.8200	+23.678%	201,514	-78.055%
2026-01-21	8.3000	8.7000	7.9400	7.9400	-4.337%	189,484	-72.859%
2026-01-20	8.6100	9.2367	8.1100	8.3000	-1.190%	43,854	-74.036%
2026-01-16	9.9100	10.0734	8.2300	8.4000	-15.323%	105,340	-74.345%
2026-01-15	10.6000	12.2400	9.5000	9.9200	-5.163%	146,221	-78.276%
2026-01-14	9.8800	11.6250	9.2100	10.4600	+9.989%	161,620	-79.398%
2026-01-13	16.1400	16.1400	8.7500	9.5100	-42.188%	272,962	-77.340%
2026-01-12	16.0000	17.5000	16.0000	16.4500	+0.305%	59,299	-86.900%
2026-01-09	15.9100	16.8000	11.5200	16.4000	-3.586%	208,776	-86.860%
2026-01-08	17.3700	18.3000	16.2000	17.0100	-10.474%	443,639	-87.331%
2026-01-07	16.1000	24.0850	16.1000	19.0000	-10.756%	800,422	-88.658%
2026-01-06	9.0000	21.2900	7.0500	21.2900	0.000%	736,330	-89.878%

.dark-mode .HtXN63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtXN63{ color: #333333; background-color: white; border: 2px solid #333333; }EMATEvolution Metals & Technologies Corp. Common Stockstock NASDAQ

EMAT
Evolution Metals & Technologies Corp. Common Stock
stock NASDAQ