Aevo Historical Data

AEVO Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 1.47
-3.47%
$ 161.24 million $ 44.22 million
Apr 25, 2024 $ 1.52
+0.43%
$ 167.02 million $ 68.9 million
Apr 24, 2024 $ 1.51
-9.37%
$ 166.3 million $ 73.55 million
Apr 23, 2024 $ 1.67
-8.69%
$ 183.5 million $ 61.24 million
Apr 22, 2024 $ 1.83
+2.68%
$ 200.96 million $ 82.73 million
Apr 21, 2024 $ 1.78
+3.00%
$ 195.7 million $ 89.07 million
Apr 20, 2024 $ 1.73
+13.91%
$ 190 million $ 61.64 million
Apr 19, 2024 $ 1.52
-4.86%
$ 166.79 million $ 60.94 million
Apr 18, 2024 $ 1.59
+1.24%
$ 175.31 million $ 52.41 million
Apr 17, 2024 $ 1.57
-4.84%
$ 173.16 million $ 52.57 million
Apr 16, 2024 $ 1.65
+2.45%
$ 181.97 million $ 64.9 million
Apr 15, 2024 $ 1.61
-12.30%
$ 177.62 million $ 78.98 million
Apr 14, 2024 $ 1.84
+16.13%
$ 202.54 million $ 108.26 million
Apr 13, 2024 $ 1.59
-16.72%
$ 174.43 million $ 136.59 million
Apr 12, 2024 $ 1.9
-21.88%
$ 209.4 million $ 192.82 million
Apr 11, 2024 $ 2.44
-8.38%
$ 268.14 million $ 90.01 million
Apr 10, 2024 $ 2.66
-3.45%
$ 292.66 million $ 144.54 million
Apr 9, 2024 $ 2.76
-10.92%
$ 303.11 million $ 137.79 million
Apr 8, 2024 $ 3.09
+4.30%
$ 340.29 million $ 146.37 million
Apr 7, 2024 $ 2.97
+1.32%
$ 326.27 million $ 126.96 million
Apr 6, 2024 $ 2.93
+1.82%
$ 322.01 million $ 84.36 million
Apr 5, 2024 $ 2.87
-7.39%
$ 316.24 million $ 138.7 million
Apr 4, 2024 $ 3.1
+5.62%
$ 341.47 million $ 156.26 million
Apr 3, 2024 $ 2.94
-4.69%
$ 323.3 million $ 232.15 million
Apr 2, 2024 $ 3.08
+1.63%
$ 339.19 million $ 357.61 million
Apr 1, 2024 $ 3.02
+1.40%
$ 333.72 million $ 165.8 million
Mar 31, 2024 $ 2.98
+0.93%
$ 327.69 million $ 117.12 million
Mar 30, 2024 $ 2.95
-6.79%
$ 324.65 million $ 144.92 million
Mar 29, 2024 $ 3.17
+0.81%
$ 348.23 million $ 216.36 million
Mar 28, 2024 $ 3.14
-15.00%
$ 345.41 million $ 476.3 million
Mar 27, 2024 $ 3.69
+51.07%
$ 406.3 million $ 556.21 million
Mar 26, 2024 $ 2.45
-0.71%
$ 268.96 million $ 121.4 million
Mar 25, 2024 $ 2.46
+0.90%
$ 270.9 million $ 103.41 million
Mar 24, 2024 $ 2.44
+1.24%
$ 268.49 million $ 68.03 million
Mar 23, 2024 $ 2.41
+0.75%
$ 265.22 million $ 89.73 million
Mar 22, 2024 $ 2.39
-4.34%
$ 263.23 million $ 94.96 million
Mar 21, 2024 $ 2.5
-3.48%
$ 275.18 million $ 145.61 million
Mar 20, 2024 $ 2.59
+20.81%
$ 285.1 million $ 203.2 million
Mar 19, 2024 $ 2.15
-8.98%
$ 235.99 million $ 230.68 million
Mar 18, 2024 $ 2.36
-15.63%
$ 259.25 million $ 255.06 million
Mar 17, 2024 $ 2.79
-3.34%
$ 307.28 million $ 180.92 million
Mar 16, 2024 $ 2.89
+5.07%
$ 317.89 million $ 360.49 million
Mar 15, 2024 $ 2.75
-9.46%
$ 302.54 million $ 300.48 million
Mar 14, 2024 $ 3.04
-6.70%
$ 334.17 million $ 360.64 million
Mar 13, 2024 $ 3.25
-75.53%
$ 3.25 billion $ 16.99 million
Mar 12, 2024 $ 16.35
-34.60%
$ 16.35 billion $ 188,211
Download