Aevo Historical Data

AEVO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0384
-1.12%
$ 4.22 million $ 7.34 million
Dec 15, 2025 $ 0.0386
-4.23%
$ 4.26 million $ 7.97 million
Dec 14, 2025 $ 0.0402
-5.07%
$ 4.43 million $ 6.01 million
Dec 13, 2025 $ 0.0422
+0.71%
$ 4.66 million $ 5.07 million
Dec 12, 2025 $ 0.0419
-4.22%
$ 4.61 million $ 8.29 million
Dec 11, 2025 $ 0.0437
-1.30%
$ 4.81 million $ 13.6 million
Dec 10, 2025 $ 0.0443
-1.99%
$ 4.87 million $ 27.4 million
Dec 9, 2025 $ 0.0452
+1.73%
$ 4.95 million $ 7.97 million
Dec 8, 2025 $ 0.0444
+2.78%
$ 4.88 million $ 7.36 million
Dec 7, 2025 $ 0.0432
-2.84%
$ 4.74 million $ 7.16 million
Dec 6, 2025 $ 0.0445
+5.18%
$ 4.89 million $ 5.61 million
Dec 5, 2025 $ 0.0423
-4.51%
$ 4.65 million $ 6.44 million
Dec 4, 2025 $ 0.0443
-2.85%
$ 4.87 million $ 6.06 million
Dec 3, 2025 $ 0.0456
-0.11%
$ 5.03 million $ 7.71 million
Dec 2, 2025 $ 0.0456
+8.32%
$ 5.02 million $ 8.15 million
Dec 1, 2025 $ 0.0421
-7.84%
$ 4.64 million $ 13.96 million
Nov 30, 2025 $ 0.0467
+2.02%
$ 5.03 million $ 7.01 million
Nov 29, 2025 $ 0.0456
-4.69%
$ 5.03 million $ 6.67 million
Nov 28, 2025 $ 0.0481
-2.28%
$ 5.26 million $ 6.93 million
Nov 27, 2025 $ 0.0493
+1.24%
$ 5.42 million $ 6.8 million
Nov 26, 2025 $ 0.0487
-0.47%
$ 5.36 million $ 7.49 million
Nov 25, 2025 $ 0.049
-0.54%
$ 5.38 million $ 24.84 million
Nov 24, 2025 $ 0.0494
+5.14%
$ 5.41 million $ 27.04 million
Nov 23, 2025 $ 0.0476
-1.70%
$ 5.17 million $ 25.55 million
Nov 22, 2025 $ 0.049
-2.18%
$ 5.32 million $ 27.34 million
Nov 21, 2025 $ 0.0485
-13.82%
$ 5.51 million $ 41.7 million
Nov 20, 2025 $ 0.0565
+7.77%
$ 6.19 million $ 68.96 million
Nov 19, 2025 $ 0.0524
-0.50%
$ 5.76 million $ 24.26 million
Nov 18, 2025 $ 0.053
+3.62%
$ 5.79 million $ 22.98 million
Nov 17, 2025 $ 0.0512
-1.60%
$ 5.63 million $ 23.58 million
Nov 16, 2025 $ 0.0517
-5.39%
$ 5.72 million $ 22.55 million
Nov 15, 2025 $ 0.0547
+1.40%
$ 6.02 million $ 20.53 million
Nov 14, 2025 $ 0.0546
-2.98%
$ 5.95 million $ 25.88 million
Nov 13, 2025 $ 0.0558
-2.75%
$ 6.19 million $ 25.71 million
Nov 12, 2025 $ 0.0579
-0.86%
$ 6.31 million $ 9.47 million
Nov 11, 2025 $ 0.0584
-8.49%
$ 6.42 million $ 30.93 million
Nov 10, 2025 $ 0.0638
+4.84%
$ 7.02 million $ 32.45 million
Nov 9, 2025 $ 0.0609
+1.50%
$ 6.7 million $ 26.18 million
Nov 8, 2025 $ 0.06
-1.22%
$ 6.6 million $ 23.92 million
Nov 7, 2025 $ 0.0607
+15.65%
$ 6.68 million $ 32.6 million
Nov 6, 2025 $ 0.0525
-1.25%
$ 5.77 million $ 19.69 million
Nov 5, 2025 $ 0.0532
+3.63%
$ 5.85 million $ 21.6 million
Nov 4, 2025 $ 0.0513
-0.79%
$ 5.65 million $ 29.16 million
Nov 3, 2025 $ 0.0517
-12.68%
$ 5.69 million $ 27.66 million
Nov 2, 2025 $ 0.0592
+0.70%
$ 6.52 million $ 19.56 million
Nov 1, 2025 $ 0.0588
+2.69%
$ 6.47 million $ 18.91 million
Oct 31, 2025 $ 0.0566
-1.46%
$ 6.3 million $ 19.77 million
Oct 30, 2025 $ 0.0569
-9.98%
$ 6.31 million $ 22.81 million
Oct 29, 2025 $ 0.0632
-1.41%
$ 6.95 million $ 21.42 million
Oct 28, 2025 $ 0.0642
-0.28%
$ 7.06 million $ 19.78 million