Aevo Historical Data

AEVO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0643
-5.14%
$ 7.08 million $ 17.56 million
Oct 26, 2025 $ 0.0678
+3.14%
$ 7.46 million $ 16.32 million
Oct 25, 2025 $ 0.0657
-2.15%
$ 7.23 million $ 19.67 million
Oct 24, 2025 $ 0.0672
+7.01%
$ 7.39 million $ 22.42 million
Oct 23, 2025 $ 0.0625
+1.45%
$ 6.9 million $ 16.04 million
Oct 22, 2025 $ 0.0599
-6.05%
$ 6.78 million $ 21.64 million
Oct 21, 2025 $ 0.0647
-2.80%
$ 7.02 million $ 19.28 million
Oct 20, 2025 $ 0.0668
+1.54%
$ 7.32 million $ 19.52 million
Oct 19, 2025 $ 0.0664
+3.76%
$ 7.23 million $ 17.5 million
Oct 18, 2025 $ 0.0641
+1.59%
$ 7.04 million $ 15.77 million
Oct 17, 2025 $ 0.0635
-2.93%
$ 6.94 million $ 22.28 million
Oct 16, 2025 $ 0.0647
-3.75%
$ 7.2 million $ 24.95 million
Oct 15, 2025 $ 0.0672
-5.40%
$ 7.4 million $ 23.24 million
Oct 14, 2025 $ 0.0709
-5.78%
$ 7.82 million $ 25.37 million
Oct 13, 2025 $ 0.0752
+6.79%
$ 8.28 million $ 16.29 million
Oct 12, 2025 $ 0.0705
+12.96%
$ 7.75 million $ 25.05 million
Oct 11, 2025 $ 0.0624
-4.46%
$ 6.86 million $ 28.79 million
Oct 10, 2025 $ 0.0652
-33.08%
$ 7.18 million $ 31.7 million
Oct 9, 2025 $ 0.0975
-5.85%
$ 10.72 million $ 20.56 million
Oct 8, 2025 $ 0.104
+1.37%
$ 11.39 million $ 19.36 million
Oct 7, 2025 $ 0.102
-6.38%
$ 11.23 million $ 24.65 million
Oct 6, 2025 $ 0.109
+3.00%
$ 12 million $ 22.79 million
Oct 5, 2025 $ 0.106
-2.79%
$ 11.64 million $ 31.32 million
Oct 4, 2025 $ 0.109
-7.72%
$ 11.99 million $ 33.97 million
Oct 3, 2025 $ 0.119
+3.79%
$ 12.99 million $ 54.63 million
Oct 2, 2025 $ 0.115
-1.56%
$ 12.63 million $ 45.99 million
Oct 1, 2025 $ 0.117
+5.00%
$ 12.81 million $ 53.39 million
Sep 30, 2025 $ 0.111
+1.61%
$ 12.26 million $ 57.75 million
Sep 29, 2025 $ 0.109
-9.72%
$ 12 million $ 70.09 million
Sep 28, 2025 $ 0.122
-2.16%
$ 13.29 million $ 153.36 million
Sep 27, 2025 $ 0.125
+30.45%
$ 13.72 million $ 357.58 million
Sep 26, 2025 $ 0.0952
+2.95%
$ 10.52 million $ 21.39 million
Sep 25, 2025 $ 0.0935
-12.36%
$ 10.16 million $ 44.53 million
Sep 24, 2025 $ 0.104
+2.13%
$ 11.73 million $ 49.04 million
Sep 23, 2025 $ 0.102
-9.53%
$ 11.2 million $ 44.32 million
Sep 22, 2025 $ 0.113
-8.90%
$ 12.38 million $ 110.14 million
Sep 21, 2025 $ 0.125
+15.95%
$ 13.68 million $ 251.36 million
Sep 20, 2025 $ 0.109
+13.34%
$ 11.91 million $ 92.76 million
Sep 19, 2025 $ 0.0968
-6.43%
$ 10.58 million $ 15.66 million
Sep 18, 2025 $ 0.103
+4.88%
$ 11.39 million $ 18.58 million
Sep 17, 2025 $ 0.0996
+5.06%
$ 10.85 million $ 12.81 million
Sep 16, 2025 $ 0.0953
+1.29%
$ 10.41 million $ 8.56 million
Sep 15, 2025 $ 0.0937
-3.78%
$ 10.35 million $ 13.52 million
Sep 14, 2025 $ 0.0982
-5.24%
$ 10.71 million $ 11.73 million
Sep 13, 2025 $ 0.104
+1.84%
$ 11.4 million $ 14.07 million
Sep 12, 2025 $ 0.102
+1.12%
$ 11.19 million $ 13.73 million
Sep 11, 2025 $ 0.101
-1.88%
$ 11.07 million $ 22.38 million
Sep 10, 2025 $ 0.103
+3.58%
$ 11.28 million $ 50.91 million
Sep 9, 2025 $ 0.099
+8.49%
$ 10.89 million $ 55.86 million
Sep 8, 2025 $ 0.0912
+3.17%
$ 10.04 million $ 10.63 million