Dark

EMAT
Evolution Metals & Technologies Corp. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:43 PM EDT

2.83USD+4.244%(+0.12)217,860

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:57:30 AM EDT

2.75USD+1.476%(+0.04)0

After-hours

Aug 7, 2026 4:32:30 PM EDT

2.81USD-0.531%(-0.02)5,376

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.6900	3.0676	2.6000	2.8100	+4.461%	223,763	0.000%
2026-08-06	2.6900	2.9150	2.6000	2.6900	-1.465%	191,359	+4.461%
2026-08-05	2.9200	3.1000	2.5501	2.7300	-5.699%	291,597	+2.930%
2026-08-04	3.0800	3.1000	2.7550	2.8950	-1.864%	464,548	-2.936%
2026-08-03	3.8700	3.8700	2.9200	2.9500	-19.399%	507,316	-4.746%
2026-07-31	4.5080	4.5100	3.6500	3.6600	-17.195%	182,958	-23.224%
2026-07-30	4.4000	4.6900	4.2500	4.4200	+0.455%	98,078	-36.425%
2026-07-29	4.7500	4.9900	4.3700	4.4000	-7.466%	192,780	-36.136%
2026-07-28	5.0200	5.0200	4.7200	4.7550	-5.279%	24,872	-40.904%
2026-07-27	5.0800	5.3000	4.9500	5.0200	-0.986%	57,911	-44.024%
2026-07-24	5.3000	5.3600	5.0200	5.0700	-3.059%	57,552	-44.576%
2026-07-23	5.7800	5.7800	5.0500	5.2300	-4.909%	56,593	-46.272%
2026-07-22	5.4300	5.7000	5.2600	5.5000	+2.804%	115,857	-48.909%
2026-07-21	5.0300	5.4400	4.9800	5.3500	+7.214%	91,104	-47.477%
2026-07-20	5.0500	5.2750	4.8800	4.9900	0.000%	77,094	-43.687%
2026-07-17	5.1000	5.1000	4.8900	4.9900	-2.348%	108,005	-43.687%
2026-07-16	5.2900	5.2959	5.1000	5.1100	-3.947%	17,377	-45.010%
2026-07-15	5.5000	5.7800	5.3000	5.3200	-3.273%	55,604	-47.180%
2026-07-14	5.6300	5.7200	5.5000	5.5000	+0.182%	35,312	-48.909%
2026-07-13	5.7000	5.7300	5.3700	5.4900	-2.487%	59,981	-48.816%
2026-07-10	5.5200	5.7400	5.3350	5.6300	+2.178%	79,753	-50.089%
2026-07-09	5.3800	5.6300	5.2600	5.5100	+2.226%	92,670	-49.002%
2026-07-08	5.5800	5.8400	5.3000	5.3900	-6.586%	158,396	-47.866%
2026-07-07	6.0700	6.2900	5.6600	5.7700	-2.698%	123,503	-51.300%
2026-07-06	6.4000	6.4750	5.8100	5.9300	-6.319%	89,110	-52.614%
2026-07-02	6.4000	6.5800	6.2600	6.3300	+0.957%	50,494	-55.608%
2026-07-01	6.8100	6.8100	6.2600	6.2700	-5.144%	71,480	-55.183%
2026-06-30	6.9700	6.9700	6.5200	6.6100	-1.343%	62,240	-57.489%
2026-06-29	7.0600	7.2118	6.6300	6.7000	-5.099%	80,713	-58.060%
2026-06-26	6.8500	7.2600	6.8100	7.0600	+2.766%	99,966	-60.198%
2026-06-25	6.8700	7.1000	6.7901	6.8700	-0.290%	57,534	-59.098%
2026-06-24	7.1300	7.2100	6.8000	6.8900	-3.230%	68,960	-59.216%
2026-06-23	6.9550	7.2767	6.7508	7.1200	+1.860%	68,151	-60.534%
2026-06-22	7.3500	7.4300	6.9500	6.9900	-6.048%	67,508	-59.800%
2026-06-18	7.4500	7.5950	7.1200	7.4400	+2.058%	102,239	-62.231%
2026-06-17	7.2000	7.4500	7.0500	7.2900	+2.101%	82,387	-61.454%
2026-06-16	6.9300	7.2800	6.8000	7.1400	+3.030%	94,505	-60.644%
2026-06-15	7.1100	7.1400	6.8500	6.9300	+1.762%	31,938	-59.452%
2026-06-12	6.8300	7.2200	6.7600	6.8100	-3.129%	48,406	-58.737%
2026-06-11	6.6000	7.1000	6.6000	7.0300	+6.839%	96,891	-60.028%
2026-06-10	6.4300	6.7900	6.4000	6.5800	-1.644%	71,995	-57.295%
2026-06-09	6.5500	6.7625	6.2500	6.6900	+2.294%	53,438	-57.997%
2026-06-08	6.7000	6.9900	6.3700	6.5400	-1.506%	62,779	-57.034%
2026-06-05	6.8500	6.8900	6.5100	6.6400	-4.460%	147,654	-57.681%
2026-06-04	7.0400	7.2700	6.9500	6.9500	-2.729%	43,515	-59.568%
2026-06-03	7.1700	7.2500	6.9700	7.1450	-1.989%	59,556	-60.672%
2026-06-02	7.2600	7.3700	7.0600	7.2900	+1.250%	66,410	-61.454%
2026-06-01	6.8900	7.3600	6.7500	7.2000	+6.667%	169,910	-60.972%
2026-05-29	7.1000	7.1000	6.7100	6.7500	-3.983%	114,324	-58.370%
2026-05-28	6.9100	7.1200	6.6800	7.0300	+0.572%	135,311	-60.028%
2026-05-27	7.1900	7.2400	6.8800	6.9900	-1.826%	256,039	-59.800%
2026-05-26	8.2000	8.2000	7.0500	7.1200	-10.889%	473,648	-60.534%
2026-05-22	8.7500	9.1500	7.7700	7.9900	-4.024%	164,879	-64.831%
2026-05-21	8.0900	8.3400	7.6246	8.3250	+10.119%	116,954	-66.246%
2026-05-20	7.1400	7.6550	7.0000	7.5600	+8.000%	81,717	-62.831%
2026-05-19	7.3900	7.6850	7.0000	7.0000	-5.277%	105,531	-59.857%
2026-05-18	8.0600	8.2809	7.3150	7.3900	-5.980%	107,812	-61.976%
2026-05-15	8.8000	8.8681	7.8600	7.8600	-10.682%	137,802	-64.249%
2026-05-14	9.7400	9.9493	8.7650	8.8000	-5.782%	172,301	-68.068%
2026-05-13	9.8900	10.1800	9.1400	9.3400	-8.251%	91,456	-69.914%
2026-05-12	9.1100	10.2800	8.6700	10.1800	+7.497%	142,709	-72.397%
2026-05-11	9.4200	9.6700	8.9050	9.4700	-0.316%	113,596	-70.327%
2026-05-08	9.1700	9.6700	8.6553	9.5000	+1.822%	92,209	-70.421%
2026-05-07	9.2900	9.6900	8.5100	9.3300	-1.478%	226,419	-69.882%
2026-05-06	9.6200	9.7827	9.0000	9.4700	-0.105%	69,925	-70.327%
2026-05-05	9.6800	10.2400	9.2828	9.4800	-1.044%	105,598	-70.359%
2026-05-04	9.2800	9.6900	9.0800	9.5800	-1.237%	133,753	-70.668%
2026-05-01	9.5500	10.4399	9.5500	9.7000	+1.358%	203,506	-71.031%
2026-04-30	9.0700	9.8114	9.0336	9.5700	+7.892%	98,425	-70.637%
2026-04-29	9.2900	9.6000	8.8000	8.8700	-4.004%	66,233	-68.320%
2026-04-28	9.2500	9.4000	8.6000	9.2400	+0.763%	81,955	-69.589%
2026-04-27	9.3300	9.5500	9.0650	9.1700	+0.219%	66,832	-69.357%
2026-04-24	9.2200	9.6000	8.8000	9.1500	-1.294%	83,989	-69.290%
2026-04-23	9.2900	9.4059	8.9534	9.2700	-0.215%	92,292	-69.687%
2026-04-22	8.1100	9.4400	8.1000	9.2900	+14.128%	220,091	-69.752%
2026-04-21	8.5000	8.5000	7.9700	8.1400	-3.783%	66,613	-65.479%
2026-04-20	8.4000	8.9600	8.0568	8.4600	+1.439%	158,824	-66.785%
2026-04-17	8.1000	8.6100	8.0000	8.3400	+4.250%	156,501	-66.307%
2026-04-16	8.0000	8.2400	7.8800	8.0000	+0.125%	88,455	-64.875%
2026-04-15	8.2100	8.6000	7.8050	7.9900	-1.963%	146,203	-64.831%
2026-04-14	8.1500	8.5000	7.9920	8.1500	+2.003%	95,437	-65.521%
2026-04-13	7.8300	8.3700	7.8200	7.9900	+0.757%	104,048	-64.831%
2026-04-10	7.4100	8.2599	7.4100	7.9300	+6.300%	138,020	-64.565%
2026-04-09	7.6200	7.8802	7.3900	7.4600	-1.583%	73,223	-62.332%
2026-04-08	8.1000	8.4900	7.2600	7.5800	-6.304%	140,298	-62.929%
2026-04-07	7.9000	8.5900	7.5100	8.0900	+2.146%	119,958	-65.266%
2026-04-06	8.5300	8.5900	7.9000	7.9200	-5.150%	63,404	-64.520%
2026-04-02	8.0400	8.4500	8.0200	8.3500	+1.458%	83,673	-66.347%
2026-04-01	7.6900	8.6245	7.3750	8.2300	+8.432%	163,700	-65.857%
2026-03-31	6.9900	7.6300	6.9010	7.5900	+12.611%	66,186	-62.978%
2026-03-30	6.9500	7.0400	6.5100	6.7400	-1.318%	70,699	-58.309%
2026-03-27	6.9500	6.9900	6.7800	6.8300	-0.292%	39,227	-58.858%
2026-03-26	6.9300	7.2000	6.7350	6.8500	-4.196%	70,052	-58.978%
2026-03-25	7.5000	7.5000	7.0800	7.1500	-3.769%	49,043	-60.699%
2026-03-24	7.0000	7.4300	6.8600	7.4300	+3.482%	47,198	-62.180%
2026-03-23	6.8900	7.3076	6.8200	7.1800	+5.279%	35,451	-60.864%
2026-03-20	7.2800	7.2800	6.7600	6.8200	-4.213%	37,503	-58.798%
2026-03-19	7.0000	7.6200	6.9700	7.1200	+5.481%	179,041	-60.534%
2026-03-18	7.0000	7.3200	6.7000	6.7500	-3.778%	137,761	-58.370%
2026-03-17	7.5300	7.5300	7.0100	7.0150	-4.558%	154,934	-59.943%
2026-03-16	7.7500	8.1050	7.0100	7.3500	-5.769%	178,214	-61.769%
2026-03-13	7.8900	8.2900	7.5700	7.8000	-1.887%	87,246	-63.974%
2026-03-12	7.4900	8.7000	7.4100	7.9500	+6.568%	244,334	-64.654%
2026-03-11	7.7000	7.9299	7.2000	7.4600	-3.866%	182,449	-62.332%
2026-03-10	8.2200	8.3000	7.5800	7.7600	-5.018%	309,351	-63.789%
2026-03-09	9.7600	10.3600	8.1400	8.1700	-16.291%	376,435	-65.606%
2026-03-06	8.6000	10.8000	8.5114	9.7600	+14.689%	379,955	-71.209%
2026-03-05	8.4300	9.6699	8.4000	8.5100	0.000%	155,234	-66.980%
2026-03-04	9.4400	9.9200	8.5000	8.5100	-7.651%	114,476	-66.980%
2026-03-03	9.9300	10.2150	8.8650	9.2150	-9.301%	215,569	-69.506%
2026-03-02	7.7600	10.9900	7.5801	10.1600	+27.478%	710,542	-72.343%
2026-02-27	8.4000	8.4000	7.8200	7.9700	-7.326%	143,904	-64.743%
2026-02-26	8.9400	9.4799	8.4050	8.6000	-6.725%	140,898	-67.326%
2026-02-25	9.7700	10.0800	9.0300	9.2200	-8.668%	147,604	-69.523%
2026-02-24	10.1100	10.4300	9.5100	10.0950	+2.487%	193,540	-72.164%
2026-02-23	10.1200	11.5650	9.5000	9.8500	-10.291%	188,334	-71.472%
2026-02-20	11.5100	11.8000	9.5900	10.9800	-7.731%	442,114	-74.408%
2026-02-19	14.7000	15.0000	11.0600	11.9000	-9.299%	517,916	-76.387%
2026-02-18	11.0000	13.2399	10.2900	13.1200	+27.626%	462,327	-78.582%
2026-02-17	10.5100	11.6700	9.2000	10.2800	+3.838%	338,941	-72.665%
2026-02-13	7.4300	10.8900	7.3360	9.9000	+29.921%	452,728	-71.616%
2026-02-12	7.1700	7.6200	6.9750	7.6200	+5.981%	103,193	-63.123%
2026-02-11	7.1100	7.4100	6.8700	7.1900	+4.810%	135,041	-60.918%
2026-02-10	7.2500	7.2500	6.2500	6.8600	+1.554%	108,863	-59.038%
2026-02-09	6.5000	6.9000	6.1300	6.7550	+10.196%	179,141	-58.401%
2026-02-06	6.0100	6.3000	5.7000	6.1300	+4.252%	118,850	-54.160%
2026-02-05	6.6100	7.0300	5.5000	5.8800	-13.529%	91,119	-52.211%
2026-02-04	7.1600	7.4180	6.3200	6.8000	-6.207%	86,784	-58.676%
2026-02-03	7.6500	7.6500	6.7200	7.2500	+1.257%	123,652	-61.241%
2026-02-02	6.9700	7.5000	6.7600	7.1600	+6.389%	172,138	-60.754%
2026-01-30	7.0500	7.1600	6.3000	6.7300	-4.539%	97,550	-58.247%
2026-01-29	7.0500	7.5000	6.6200	7.0500	-0.704%	192,497	-60.142%
2026-01-28	7.0400	7.5100	6.9200	7.1000	-0.141%	132,606	-60.423%
2026-01-27	7.2500	7.4100	7.0000	7.1100	+1.571%	162,961	-60.478%
2026-01-26	9.4700	9.4700	6.9700	7.0000	-26.625%	495,068	-59.857%
2026-01-23	10.4300	11.2700	9.5000	9.5400	-2.851%	345,276	-70.545%
2026-01-22	8.0600	10.4599	7.6000	9.8200	+23.678%	201,514	-71.385%
2026-01-21	8.3000	8.7000	7.9400	7.9400	-4.337%	189,484	-64.610%
2026-01-20	8.6100	9.2367	8.1100	8.3000	-1.190%	43,854	-66.145%
2026-01-16	9.9100	10.0734	8.2300	8.4000	-15.323%	105,340	-66.548%
2026-01-15	10.6000	12.2400	9.5000	9.9200	-5.163%	146,221	-71.673%
2026-01-14	9.8800	11.6250	9.2100	10.4600	+9.989%	161,620	-73.136%
2026-01-13	16.1400	16.1400	8.7500	9.5100	-42.188%	272,962	-70.452%
2026-01-12	16.0000	17.5000	16.0000	16.4500	+0.305%	59,299	-82.918%
2026-01-09	15.9100	16.8000	11.5200	16.4000	-3.586%	208,776	-82.866%
2026-01-08	17.3700	18.3000	16.2000	17.0100	-10.474%	443,639	-83.480%
2026-01-07	16.1000	24.0850	16.1000	19.0000	-10.756%	800,422	-85.211%
2026-01-06	9.0000	21.2900	7.0500	21.2900	0.000%	736,330	-86.801%

.dark-mode .XpWQWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpWQWZ{ 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