Aevo Historical Data

AEVO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.09
-0.39%
$ 9.9 million $ 24.25 million
Apr 9, 2025 $ 0.0905
+13.32%
$ 9.96 million $ 25.25 million
Apr 8, 2025 $ 0.0799
-7.33%
$ 8.79 million $ 19.63 million
Apr 7, 2025 $ 0.0862
+1.77%
$ 9.48 million $ 53.81 million
Apr 6, 2025 $ 0.0847
-13.67%
$ 9.32 million $ 32.72 million
Apr 5, 2025 $ 0.0983
-1.56%
$ 10.82 million $ 13.41 million
Apr 4, 2025 $ 0.0999
+1.61%
$ 10.99 million $ 28.93 million
Apr 3, 2025 $ 0.0983
+0.62%
$ 10.82 million $ 24.52 million
Apr 2, 2025 $ 0.0977
-9.68%
$ 10.75 million $ 33.89 million
Apr 1, 2025 $ 0.108
-0.32%
$ 11.89 million $ 22.9 million
Mar 31, 2025 $ 0.108
-0.74%
$ 11.93 million $ 23.99 million
Mar 30, 2025 $ 0.109
+1.27%
$ 12.02 million $ 17.46 million
Mar 29, 2025 $ 0.108
-5.45%
$ 11.86 million $ 23.24 million
Mar 28, 2025 $ 0.114
-10.85%
$ 12.55 million $ 26.84 million
Mar 27, 2025 $ 0.128
-0.04%
$ 14.07 million $ 22.92 million
Mar 26, 2025 $ 0.128
-3.44%
$ 14.07 million $ 24.79 million
Mar 25, 2025 $ 0.132
-0.27%
$ 14.57 million $ 26.36 million
Mar 24, 2025 $ 0.133
+2.14%
$ 14.6 million $ 26.3 million
Mar 23, 2025 $ 0.13
+1.19%
$ 14.3 million $ 24.31 million
Mar 22, 2025 $ 0.128
+5.86%
$ 14.13 million $ 30.43 million
Mar 21, 2025 $ 0.121
+0.74%
$ 13.34 million $ 23.24 million
Mar 20, 2025 $ 0.12
-4.64%
$ 13.25 million $ 23.41 million
Mar 19, 2025 $ 0.126
+2.44%
$ 13.89 million $ 33.16 million
Mar 18, 2025 $ 0.123
-0.12%
$ 13.56 million $ 37.37 million
Mar 17, 2025 $ 0.123
+7.77%
$ 13.57 million $ 27.07 million
Mar 16, 2025 $ 0.115
-6.45%
$ 12.6 million $ 18.1 million
Mar 15, 2025 $ 0.122
+5.64%
$ 13.46 million $ 11.4 million
Mar 14, 2025 $ 0.118
+4.52%
$ 12.98 million $ 15.46 million
Mar 13, 2025 $ 0.113
-3.20%
$ 12.42 million $ 18.22 million
Mar 12, 2025 $ 0.117
+3.71%
$ 12.82 million $ 17.97 million
Mar 11, 2025 $ 0.112
+4.69%
$ 12.36 million $ 27.54 million
Mar 10, 2025 $ 0.107
-2.21%
$ 11.8 million $ 26.45 million
Mar 9, 2025 $ 0.11
-12.56%
$ 12.06 million $ 17.43 million
Mar 8, 2025 $ 0.125
-3.83%
$ 13.8 million $ 23.12 million
Mar 7, 2025 $ 0.13
-1.65%
$ 14.34 million $ 32.32 million
Mar 6, 2025 $ 0.133
-3.06%
$ 14.59 million $ 30.84 million
Mar 5, 2025 $ 0.137
+3.49%
$ 15.05 million $ 22.72 million
Mar 4, 2025 $ 0.132
-4.17%
$ 14.54 million $ 54.72 million
Mar 3, 2025 $ 0.138
-18.77%
$ 15.17 million $ 33.68 million
Mar 2, 2025 $ 0.17
+11.78%
$ 18.68 million $ 38.58 million
Mar 1, 2025 $ 0.152
-4.52%
$ 16.72 million $ 32.23 million
Feb 28, 2025 $ 0.159
+4.75%
$ 17.5 million $ 58.58 million
Feb 27, 2025 $ 0.152
+5.97%
$ 16.71 million $ 41.07 million
Feb 26, 2025 $ 0.143
+3.52%
$ 15.76 million $ 23.86 million
Feb 25, 2025 $ 0.138
+5.24%
$ 15.23 million $ 38.26 million
Feb 24, 2025 $ 0.132
-17.80%
$ 14.47 million $ 29.41 million
Feb 23, 2025 $ 0.16
-3.55%
$ 17.6 million $ 16.34 million
Feb 22, 2025 $ 0.166
+7.00%
$ 18.24 million $ 18.48 million
Feb 21, 2025 $ 0.155
-2.03%
$ 17.05 million $ 35.91 million
Feb 20, 2025 $ 0.158
+5.11%
$ 17.4 million $ 22.02 million