Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

EVTV Historical Prices

Azio AI Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
170
Period high
4.91
Period low
0.3321
Period change
+43.70%
DateOpenHighLowCloseChangeVolume
Jul 10, 20261.942.031.871.94+6.01%720,824
Jul 9, 20261.711.851.691.83-1.61%316,867
Jul 8, 20261.921.921.791.86-2.62%142,548
Jul 7, 20261.971.971.701.91-3.05%804,806
Jul 6, 20261.671.981.651.97+17.96%769,949
Jul 2, 20261.791.801.601.67-6.18%213,754
Jul 1, 20261.661.841.651.78+4.71%309,694
Jun 30, 20261.551.711.551.70+8.28%443,711
Jun 29, 20261.481.601.441.57+6.80%143,345
Jun 26, 20261.471.501.431.47+1.38%130,008
Jun 25, 20261.561.601.451.45-5.23%226,689
Jun 24, 20261.561.611.521.53-1.92%100,280
Jun 23, 20261.531.641.531.56-1.89%237,595
Jun 22, 20261.411.701.411.59+9.66%766,189
Jun 18, 20261.431.451.341.45+3.57%577,451
Jun 17, 20261.481.551.391.40-5.41%1,726,199
Jun 16, 20261.461.551.401.48-4.52%1,744,872
Jun 15, 20261.621.681.551.55-4.32%487,191
Jun 12, 20261.671.731.611.62-2.99%248,706
Jun 11, 20261.701.741.661.67-1.18%170,195
Jun 10, 20261.661.731.641.69+0.60%168,614
Jun 9, 20261.771.831.651.68-6.15%303,166
Jun 8, 20261.771.821.741.79+0.00%350,639
Jun 5, 20261.821.881.781.79-3.76%255,778
Jun 4, 20261.871.931.761.86+0.54%478,430
Jun 3, 20261.832.031.781.85+2.78%902,293
Jun 2, 20261.952.031.761.80-8.86%1,766,711
Jun 1, 20262.062.111.971.98-4.13%519,566
May 29, 20262.362.452.042.06-12.71%914,619
May 28, 20262.562.722.342.36-7.09%854,707
May 27, 20262.572.662.442.54-0.78%547,420
May 26, 20262.202.792.202.56+16.89%2,066,263
May 22, 20262.182.242.162.19+0.00%428,687
May 21, 20262.212.282.102.19-3.10%387,289
May 20, 20262.322.602.222.26-9.60%2,958,252
May 19, 20262.482.672.452.50+1.21%913,857
May 18, 20262.312.482.272.47+6.01%344,260
May 15, 20262.292.332.182.33+1.75%393,990
May 14, 20262.322.372.262.29-1.72%399,363
May 13, 20262.202.372.132.33+4.48%778,937
May 12, 20262.112.232.082.23+6.19%396,730
May 11, 20262.132.282.062.10+2.44%868,935
May 8, 20261.812.251.812.05+15.82%2,278,286
May 7, 20261.751.801.721.77+1.72%320,258
May 6, 20261.801.801.691.74-3.33%408,743
May 5, 20261.721.861.721.80+4.65%417,974
May 4, 20261.771.801.721.72-3.37%100,198
May 1, 20261.771.821.741.78-1.66%81,930
Apr 30, 20261.681.881.681.81+8.38%381,736
Apr 29, 20261.691.691.591.67-1.76%267,141
Apr 28, 20261.761.771.691.70-3.95%142,253
Apr 27, 20261.691.801.681.77+5.36%159,283
Apr 24, 20261.671.711.641.68+1.82%116,592
Apr 23, 20261.751.751.631.65-7.30%138,138
Apr 22, 20261.731.781.651.78+3.49%389,606
Apr 21, 20261.761.791.711.72-2.27%158,023
Apr 20, 20261.751.821.731.76-0.56%257,436
Apr 17, 20261.801.921.761.77-5.35%472,772
Apr 16, 20261.781.941.781.87+2.19%376,518
Apr 15, 20261.861.891.681.83-1.08%836,238
Apr 14, 20261.891.951.851.85-2.63%202,596
Apr 13, 20261.891.941.881.90-0.52%195,047
Apr 10, 20262.002.041.881.91-3.54%353,971
Apr 9, 20261.892.041.821.98+4.76%689,340
Apr 8, 20261.721.921.721.89+10.53%565,784
Apr 7, 20261.651.781.651.71-1.16%122,535
Apr 6, 20261.671.761.671.73+1.17%166,410
Apr 2, 20261.601.721.591.71+1.79%198,808
Apr 1, 20261.671.731.641.68+0.60%184,718
Mar 31, 20261.611.721.611.67+1.21%259,081
Mar 30, 20261.601.651.481.65+1.23%340,205
Mar 27, 20261.511.631.481.63+3.82%375,057
Mar 26, 20261.631.661.521.57-5.99%574,186
Mar 25, 20261.711.801.621.67-2.34%597,479
Mar 24, 20261.721.931.611.71+0.59%2,592,227
Mar 23, 20261.761.841.611.70-3.41%446,638
Mar 20, 20262.002.051.711.76-12.44%1,206,534
Mar 19, 20261.922.171.902.01+2.55%1,761,782
Mar 18, 20261.502.191.501.96+27.27%8,484,462
Mar 17, 20261.301.661.301.54+18.46%1,174,866
Mar 16, 20261.291.351.281.30+0.78%334,209
Mar 13, 20261.301.331.281.29-0.77%243,875
Mar 12, 20261.301.371.281.30-2.26%254,420
Mar 11, 20261.281.391.281.33+0.00%272,691
Mar 10, 20261.231.411.221.33+5.56%397,188
Mar 9, 20261.251.321.241.26-3.82%476,298
Mar 6, 20261.361.371.241.31-5.76%651,641
Mar 5, 20261.401.521.371.39-2.80%564,031
Mar 4, 20261.471.571.431.43-5.30%515,662
Mar 3, 20261.501.561.451.51-5.03%288,599
Mar 2, 20261.451.611.401.59-0.63%684,611
Feb 27, 20261.751.751.571.60-8.57%801,792
Feb 26, 20261.781.821.731.75-3.85%726,933
Feb 25, 20261.831.851.711.82+2.82%864,094
Feb 24, 20261.681.851.681.77+3.51%657,621
Feb 23, 20261.721.751.561.71-1.72%1,006,531
Feb 20, 20261.922.041.681.74+0.58%12,499,557
Feb 19, 20261.921.931.701.73-11.28%1,120,084
Feb 18, 20262.072.071.911.95-3.47%458,812
Feb 17, 20262.072.101.962.02-7.34%549,371
Feb 13, 20262.162.342.122.18+0.93%1,304,924
Feb 12, 20262.112.192.052.16+0.00%878,334
Feb 11, 20262.092.242.052.16+2.86%1,006,450
Feb 10, 20262.062.131.962.10+1.45%845,856
Feb 9, 20262.192.212.052.07-6.33%1,065,123
Feb 6, 20262.132.262.102.21+5.24%1,266,062
Feb 5, 20262.102.232.052.10-4.55%1,543,935
Feb 4, 20262.472.722.072.20-4.76%24,093,607
Feb 3, 20262.112.452.062.31+10.53%2,829,405
Feb 2, 20262.182.312.022.09+9.42%5,085,626
Jan 30, 20261.982.051.831.91-5.91%1,023,334
Jan 29, 20262.222.301.922.03-12.88%2,106,176
Jan 28, 20262.452.542.332.33-2.10%1,744,595
Jan 27, 20262.382.632.252.38-8.99%4,161,971
Jan 26, 20262.843.042.412.62+34.79%77,399,075
Jan 23, 20262.212.241.631.94-17.45%5,304,415
Jan 22, 20263.073.232.232.35-26.10%6,297,102
Jan 21, 20263.233.553.003.18-13.59%4,172,567
Jan 20, 20263.984.443.553.68+3.66%16,274,712
Jan 16, 20263.463.883.303.55+9.91%17,940,144
Jan 15, 20262.903.792.903.23+4.19%26,986,421
Jan 14, 20263.143.462.803.10-11.93%36,512,156
Jan 13, 20263.334.912.623.52+40.24%287,087,691
Jan 12, 20261.152.621.012.51+442.00%760,991,766
Jan 9, 20260.47600.50000.45540.4631-5.70%2,686,035
Jan 8, 20260.50000.53000.47540.4911-1.92%4,227,722
Jan 7, 20260.57710.58200.50000.5007-12.86%12,840,591
Jan 6, 20260.53300.79970.52000.5746+49.01%386,860,877
Jan 5, 20260.41260.41430.38520.3856-4.79%194,156
Jan 2, 20260.34830.40600.34830.4050+12.78%269,296
Dec 31, 20250.36820.36820.33210.3591-5.40%319,095
Dec 30, 20250.37100.38430.33660.3796-1.63%468,761
Dec 29, 20250.43430.43430.35520.3859-11.25%839,356
Dec 26, 20250.44870.44980.42410.4348-7.49%309,476
Dec 24, 20250.42980.47000.41200.4700+3.05%313,285
Dec 23, 20250.50000.50000.39500.4561-12.27%523,848
Dec 22, 20250.41410.52450.39990.5199+24.98%1,366,883
Dec 19, 20250.51320.51320.39800.4160-20.28%1,834,584
Dec 18, 20250.66040.67000.45000.5218-34.78%37,529,657
Dec 17, 20250.92320.92320.80000.8001-15.60%150,307
Dec 16, 20251.111.130.75000.9480-15.36%478,834
Dec 15, 20251.131.371.071.12+0.90%1,005,307
Dec 12, 20251.071.201.071.11-1.77%64,232
Dec 11, 20251.161.211.071.13-2.59%33,754
Dec 10, 20251.181.221.151.16-1.94%16,767
Dec 9, 20251.201.201.171.18-1.42%22,842
Dec 8, 20251.181.231.171.20+0.84%11,680
Dec 5, 20251.241.241.191.19+0.59%20,462
Dec 4, 20251.191.231.171.18-0.84%12,247
Dec 3, 20251.121.221.121.19+3.74%12,140
Dec 2, 20251.211.211.151.15-6.50%31,499
Dec 1, 20251.301.301.201.23+0.00%29,610
Nov 28, 20251.171.271.171.23+3.36%7,773
Nov 26, 20251.141.241.101.19+4.39%55,018
Nov 25, 20251.141.171.101.14+4.59%47,304
Nov 24, 20251.071.151.051.09+4.81%18,537
Nov 21, 20251.011.090.98231.04+4.00%54,662
Nov 20, 20251.101.100.98001.00-7.83%41,070
Nov 19, 20251.141.221.081.08-7.26%26,118
Nov 18, 20251.131.181.071.17+6.07%34,071
Nov 17, 20251.171.171.101.10-4.91%30,491
Nov 14, 20251.161.181.111.16+0.00%36,605
Nov 13, 20251.171.221.151.16-1.69%159,262
Nov 12, 20251.221.261.101.18-4.07%54,259
Nov 11, 20251.281.321.181.23-3.91%97,047
Nov 10, 20251.211.381.171.28+4.92%299,424
Nov 7, 20251.231.251.101.22-3.94%56,998
Nov 6, 20251.331.341.231.27-6.62%281,072
Nov 5, 20251.331.431.301.36+0.74%55,302
Nov 4, 20251.471.471.341.35-11.76%70,145

Daily open, high, low, close and volume for Azio AI Holdings, Inc. Common Stock (EVTV). Showing 170 trading days. Unadjusted prices.