Aevo Historical Data

AEVO Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.4
+9.36%
$ 44.03 million $ 83.98 million
Nov 10, 2024 $ 0.366
+5.41%
$ 40.27 million $ 89.93 million
Nov 9, 2024 $ 0.347
+6.79%
$ 38.19 million $ 44.5 million
Nov 8, 2024 $ 0.325
-2.70%
$ 35.76 million $ 38.23 million
Nov 7, 2024 $ 0.334
+3.91%
$ 36.75 million $ 42.15 million
Nov 6, 2024 $ 0.321
+10.08%
$ 35.36 million $ 47.95 million
Nov 5, 2024 $ 0.292
+4.67%
$ 32.12 million $ 23 million
Nov 4, 2024 $ 0.279
-3.12%
$ 30.69 million $ 22.02 million
Nov 3, 2024 $ 0.288
-5.07%
$ 31.68 million $ 26.74 million
Nov 2, 2024 $ 0.303
-1.89%
$ 33.37 million $ 15.38 million
Nov 1, 2024 $ 0.309
-3.08%
$ 34.01 million $ 26.67 million
Oct 31, 2024 $ 0.319
-5.00%
$ 35.1 million $ 22.98 million
Oct 30, 2024 $ 0.336
-2.37%
$ 36.95 million $ 22.62 million
Oct 29, 2024 $ 0.344
+4.14%
$ 37.85 million $ 25.52 million
Oct 28, 2024 $ 0.33
-0.72%
$ 36.34 million $ 24.31 million
Oct 27, 2024 $ 0.333
+1.99%
$ 36.6 million $ 15.3 million
Oct 26, 2024 $ 0.326
+1.62%
$ 35.88 million $ 25.24 million
Oct 25, 2024 $ 0.321
-10.15%
$ 35.33 million $ 35.66 million
Oct 24, 2024 $ 0.357
-1.04%
$ 39.3 million $ 25.07 million
Oct 23, 2024 $ 0.361
-3.79%
$ 39.72 million $ 24.28 million
Oct 22, 2024 $ 0.375
-1.46%
$ 41.26 million $ 27.14 million
Oct 21, 2024 $ 0.381
-3.88%
$ 41.87 million $ 44.63 million
Oct 20, 2024 $ 0.396
+10.27%
$ 43.56 million $ 46.25 million
Oct 19, 2024 $ 0.359
+0.50%
$ 39.5 million $ 15.68 million
Oct 18, 2024 $ 0.357
+6.01%
$ 39.31 million $ 20.23 million
Oct 17, 2024 $ 0.337
-3.56%
$ 37.09 million $ 20.86 million
Oct 16, 2024 $ 0.35
-5.93%
$ 38.46 million $ 26.38 million
Oct 15, 2024 $ 0.372
-0.04%
$ 40.88 million $ 38.48 million
Oct 14, 2024 $ 0.372
+6.76%
$ 40.89 million $ 30.13 million
Oct 13, 2024 $ 0.348
+1.33%
$ 38.29 million $ 18.81 million
Oct 12, 2024 $ 0.344
+2.23%
$ 37.79 million $ 18.78 million
Oct 11, 2024 $ 0.336
+5.24%
$ 36.96 million $ 19.87 million
Oct 10, 2024 $ 0.319
-0.01%
$ 35.11 million $ 24.57 million
Oct 9, 2024 $ 0.319
-3.11%
$ 35.12 million $ 22.57 million
Oct 8, 2024 $ 0.329
-3.13%
$ 36.24 million $ 23.68 million
Oct 7, 2024 $ 0.34
-1.38%
$ 37.42 million $ 25.4 million
Oct 6, 2024 $ 0.345
+2.27%
$ 37.94 million $ 15.74 million
Oct 5, 2024 $ 0.337
-0.57%
$ 37.09 million $ 18.24 million
Oct 4, 2024 $ 0.339
+6.20%
$ 37.31 million $ 24.55 million
Oct 3, 2024 $ 0.319
-2.75%
$ 35.13 million $ 31.18 million
Oct 2, 2024 $ 0.328
-2.63%
$ 36.12 million $ 39.68 million
Oct 1, 2024 $ 0.337
-13.99%
$ 37.09 million $ 43.22 million
Sep 30, 2024 $ 0.392
-7.96%
$ 43.13 million $ 31.09 million
Sep 29, 2024 $ 0.426
+0.93%
$ 46.86 million $ 25.31 million
Sep 28, 2024 $ 0.422
-2.76%
$ 46.43 million $ 23.72 million
Sep 27, 2024 $ 0.434
+2.05%
$ 47.75 million $ 36.64 million
Sep 26, 2024 $ 0.425
+8.17%
$ 46.79 million $ 40.76 million
Sep 25, 2024 $ 0.393
-3.20%
$ 43.26 million $ 30.57 million
Sep 24, 2024 $ 0.406
+1.39%
$ 44.69 million $ 34.25 million
Sep 23, 2024 $ 0.4
+5.20%
$ 44.05 million $ 29.62 million