Aevo Historical Data

AEVO Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0923
-14.87%
$ 10.16 million $ 24.46 million
May 29, 2025 $ 0.108
-5.73%
$ 11.93 million $ 16.89 million
May 28, 2025 $ 0.115
-1.05%
$ 12.66 million $ 14.3 million
May 27, 2025 $ 0.116
+1.04%
$ 12.79 million $ 11.88 million
May 26, 2025 $ 0.115
-1.79%
$ 12.66 million $ 10.71 million
May 25, 2025 $ 0.117
-0.45%
$ 12.89 million $ 12.16 million
May 24, 2025 $ 0.118
+1.04%
$ 12.95 million $ 17.31 million
May 23, 2025 $ 0.116
-14.14%
$ 12.81 million $ 30.66 million
May 22, 2025 $ 0.136
+9.01%
$ 14.93 million $ 21.52 million
May 21, 2025 $ 0.125
+0.47%
$ 13.7 million $ 16.65 million
May 20, 2025 $ 0.124
+0.92%
$ 13.64 million $ 10.81 million
May 19, 2025 $ 0.123
-4.23%
$ 13.51 million $ 13.96 million
May 18, 2025 $ 0.128
+8.30%
$ 14.11 million $ 15.65 million
May 17, 2025 $ 0.118
-1.93%
$ 13.03 million $ 11.74 million
May 16, 2025 $ 0.121
-5.19%
$ 13.28 million $ 14.35 million
May 15, 2025 $ 0.127
-11.39%
$ 14.01 million $ 22.95 million
May 14, 2025 $ 0.144
-8.43%
$ 15.81 million $ 26.84 million
May 13, 2025 $ 0.157
+8.64%
$ 17.27 million $ 31.41 million
May 12, 2025 $ 0.145
-0.81%
$ 15.9 million $ 40.04 million
May 11, 2025 $ 0.146
-3.83%
$ 16.03 million $ 28.75 million
May 10, 2025 $ 0.151
+12.20%
$ 16.66 million $ 40.7 million
May 9, 2025 $ 0.135
+17.11%
$ 14.85 million $ 29.22 million
May 8, 2025 $ 0.115
+12.97%
$ 12.68 million $ 16.34 million
May 7, 2025 $ 0.102
+2.37%
$ 11.23 million $ 47.6 million
May 6, 2025 $ 0.0997
-1.72%
$ 10.97 million $ 8.22 million
May 5, 2025 $ 0.101
+0.66%
$ 11.16 million $ 6.47 million
May 4, 2025 $ 0.101
-2.89%
$ 11.08 million $ 6.23 million
May 3, 2025 $ 0.104
-8.75%
$ 11.41 million $ 7.52 million
May 2, 2025 $ 0.114
+1.64%
$ 12.51 million $ 7.94 million
May 1, 2025 $ 0.112
+0.21%
$ 12.31 million $ 8.41 million
Apr 30, 2025 $ 0.112
+1.47%
$ 12.28 million $ 10.69 million
Apr 29, 2025 $ 0.11
-5.28%
$ 12.1 million $ 4.78 million
Apr 28, 2025 $ 0.116
+5.60%
$ 12.78 million $ 15.33 million
Apr 27, 2025 $ 0.11
-9.02%
$ 12.09 million $ 9.65 million
Apr 26, 2025 $ 0.121
+6.17%
$ 13.29 million $ 19.31 million
Apr 25, 2025 $ 0.114
+0.29%
$ 12.52 million $ 20.89 million
Apr 24, 2025 $ 0.113
+3.44%
$ 12.48 million $ 19.29 million
Apr 23, 2025 $ 0.11
+5.04%
$ 12.07 million $ 21.99 million
Apr 22, 2025 $ 0.104
+7.23%
$ 11.49 million $ 19.21 million
Apr 21, 2025 $ 0.0974
+0.00%
$ 10.71 million $ 17.27 million
Apr 20, 2025 $ 0.0974
+2.17%
$ 10.71 million $ 17.45 million
Apr 19, 2025 $ 0.0953
+5.15%
$ 10.49 million $ 16.48 million
Apr 18, 2025 $ 0.0907
+5.19%
$ 9.97 million $ 14.83 million
Apr 17, 2025 $ 0.0862
+0.68%
$ 9.48 million $ 15.06 million
Apr 16, 2025 $ 0.0856
-1.97%
$ 9.42 million $ 19.14 million
Apr 15, 2025 $ 0.0874
-1.19%
$ 9.61 million $ 16.85 million
Apr 14, 2025 $ 0.0884
+0.74%
$ 9.72 million $ 24.7 million
Apr 13, 2025 $ 0.0878
-7.50%
$ 9.65 million $ 18.28 million
Apr 12, 2025 $ 0.0949
+0.15%
$ 10.44 million $ 20.33 million
Apr 11, 2025 $ 0.0947
+5.23%
$ 10.42 million $ 24.25 million