NYSE : EVMN
Evommune, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 244.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evommune, Inc. (EVMN) closed at 5.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.75 | 6.82 | 5.89 | 5.95 | 268,178 | -11.59% |
| 2026-10-30 | 6.65 | 6.84 | 6.29 | 6.73 | 586,352 | -1.17% |
| 2026-10-29 | 6.38 | 7.18 | 6.28 | 6.81 | 1,154,849 | +7.92% |
| 2026-10-28 | 5.5 | 7.21 | 5.22 | 6.31 | 6,522,043 | +22.29% |
| 2026-10-27 | 5.13 | 5.26 | 4.96 | 5.16 | 1,301,851 | +0.58% |
| 2026-10-26 | 5.1 | 5.31 | 5.02 | 5.13 | 322,217 | +0.59% |
| 2026-10-23 | 5.18 | 5.18 | 4.94 | 5.1 | 280,829 | -2.11% |
| 2026-10-22 | 5.13 | 5.365 | 5.095 | 5.21 | 255,755 | +0.77% |
| 2026-10-21 | 5.41 | 5.521 | 5.125 | 5.17 | 383,385 | -3.90% |
| 2026-10-20 | 5.33 | 5.7 | 5.33 | 5.38 | 382,462 | +2.09% |
| 2026-10-19 | 5.3 | 5.43 | 5.125 | 5.27 | 422,783 | +1.93% |
| 2026-10-16 | 5.97 | 6 | 5.09 | 5.17 | 986,356 | -12.82% |
| 2026-10-15 | 5.9 | 6 | 5.81 | 5.93 | 579,084 | +2.77% |
| 2026-10-14 | 5.79 | 5.96 | 5.64 | 5.77 | 574,822 | -1.87% |
| 2026-10-13 | 6.05 | 6.05 | 5.85 | 5.88 | 804,740 | -2.81% |
| 2026-10-12 | 6.09 | 6.22 | 6.04 | 6.05 | 383,991 | -3.20% |
| 2026-10-09 | 6.4 | 6.44 | 6.175 | 6.25 | 557,949 | -2.50% |
| 2026-10-08 | 6.18 | 6.44 | 6.02 | 6.41 | 691,942 | +3.05% |
| 2026-10-07 | 6.51 | 6.525 | 6.15 | 6.22 | 2,112,465 | -5.90% |
| 2026-10-06 | 6.67 | 6.67 | 6.08 | 6.61 | 1,006,605 | -0.60% |
| 2026-10-05 | 6.86 | 7.216 | 6.52 | 6.65 | 1,365,169 | -3.90% |
| 2026-10-02 | 7.25 | 7.28 | 6.74 | 6.92 | 1,744,397 | -4.02% |
| 2026-10-01 | 8.25 | 8.3 | 6.99 | 7.21 | 1,495,701 | -12.71% |
| 2026-09-30 | 8.4 | 8.525 | 8.11 | 8.26 | 720,103 | -1.08% |
| 2026-09-29 | 8.36 | 8.65 | 8.11 | 8.35 | 807,597 | -0.48% |
| 2026-09-28 | 8.4 | 8.435 | 8.12 | 8.39 | 660,234 | -1.18% |
| 2026-09-25 | 8.78 | 8.78 | 8.33 | 8.49 | 541,050 | -3.52% |
| 2026-09-24 | 8.73 | 8.9 | 8.25 | 8.8 | 992,220 | +0.34% |
| 2026-09-23 | 9.48 | 9.54 | 8.69 | 8.77 | 871,985 | -8.65% |
| 2026-09-22 | 9.45 | 9.865 | 9.392 | 9.6 | 573,385 | +1.59% |
| 2026-09-21 | 9.7 | 9.7 | 9.35 | 9.45 | 602,817 | -2.07% |
| 2026-09-18 | 9.39 | 9.75 | 9.2 | 9.65 | 1,431,230 | +2.99% |
| 2026-09-17 | 9.57 | 9.67 | 9.35 | 9.37 | 405,076 | +0.00% |
| 2026-09-16 | 9.98 | 9.99 | 9.301 | 9.37 | 568,804 | -6.21% |
| 2026-09-15 | 10.43 | 10.43 | 9.8 | 9.99 | 517,692 | -4.22% |
| 2026-09-14 | 10.49 | 10.626 | 10.31 | 10.43 | 349,898 | -1.04% |
| 2026-09-11 | 10.66 | 10.82 | 10.5 | 10.54 | 388,318 | -0.19% |
| 2026-09-10 | 10.5 | 11.03 | 10.31 | 10.56 | 688,690 | -2.58% |
| 2026-09-09 | 11.9 | 12.1 | 10.3 | 10.84 | 3,986,017 | -17.13% |
| 2026-09-08 | 12.11 | 13.35 | 12.01 | 13.08 | 1,086,469 | +6.60% |
| 2026-09-04 | 11.87 | 12.455 | 11.87 | 12.27 | 249,080 | +2.25% |
| 2026-09-03 | 12.7 | 12.7 | 11.7 | 12 | 594,082 | -3.85% |
| 2026-09-02 | 12.5 | 12.8 | 12.33 | 12.48 | 365,848 | +0.00% |
| 2026-09-01 | 12.5 | 12.735 | 12.42 | 12.48 | 277,224 | -1.42% |
| 2026-08-31 | 13.08 | 13.13 | 12.61 | 12.66 | 571,850 | -4.31% |
| 2026-08-28 | 13.48 | 13.65 | 12.97 | 13.23 | 350,566 | -1.85% |
| 2026-08-27 | 14.13 | 14.175 | 13.41 | 13.48 | 252,446 | -4.46% |
| 2026-08-26 | 14.17 | 14.28 | 13.59 | 14.11 | 341,467 | +2.32% |
| 2026-08-25 | 13.79 | 14.442 | 13.6 | 13.79 | 340,343 | +0.88% |
| 2026-08-24 | 13.91 | 13.91 | 13.03 | 13.67 | 228,578 | -2.50% |
| 2026-08-21 | 13.74 | 14.25 | 13.7 | 14.02 | 321,647 | +3.32% |
| 2026-08-20 | 14.76 | 14.76 | 13.2 | 13.57 | 764,794 | -9.59% |
| 2026-08-19 | 14.57 | 15.06 | 14.475 | 15.01 | 293,160 | +5.56% |
| 2026-08-18 | 14.09 | 14.53 | 14.07 | 14.22 | 322,426 | -0.21% |
| 2026-08-17 | 14.61 | 14.84 | 14.2 | 14.25 | 333,069 | -2.73% |
| 2026-08-14 | 13.94 | 14.68 | 13.94 | 14.65 | 362,409 | +4.12% |
| 2026-08-13 | 14.14 | 14.59 | 14.06 | 14.07 | 345,115 | -0.35% |
| 2026-08-12 | 14.11 | 14.49 | 13.91 | 14.12 | 600,480 | -0.63% |
| 2026-08-11 | 14.26 | 14.62 | 13.63 | 14.21 | 379,929 | +1.00% |
| 2026-08-10 | 13.95 | 14.3 | 13.59 | 14.07 | 242,748 | -0.07% |
| 2026-08-07 | 13.7 | 14.36 | 13.7 | 14.08 | 373,317 | +5.23% |
| 2026-08-06 | 12.99 | 13.55 | 12.88 | 13.38 | 940,962 | +2.76% |
| 2026-08-05 | 12.98 | 13.4 | 12.79 | 13.02 | 637,800 | -0.69% |
| 2026-08-04 | 11.68 | 13.14 | 11.64 | 13.11 | 876,778 | +13.11% |
| 2026-08-03 | 11.14 | 11.67 | 10.9 | 11.59 | 862,575 | +3.02% |
| 2026-07-31 | 11.34 | 11.37 | 10.8 | 11.25 | 302,945 | -0.88% |
| 2026-07-30 | 10.81 | 11.39 | 10.81 | 11.35 | 387,522 | +2.71% |
| 2026-07-29 | 11.15 | 11.61 | 11 | 11.05 | 307,959 | -1.78% |
| 2026-07-28 | 11.44 | 11.81 | 11.04 | 11.25 | 699,419 | -1.92% |
| 2026-07-27 | 11.45 | 12.01 | 11.21 | 11.47 | 300,938 | +0.97% |
| 2026-07-24 | 11.34 | 11.665 | 11.065 | 11.36 | 273,793 | +0.35% |
| 2026-07-23 | 11.16 | 11.41 | 10.47 | 11.32 | 827,507 | -0.70% |
| 2026-07-22 | 12.37 | 12.37 | 11.31 | 11.4 | 478,823 | -6.71% |
| 2026-07-21 | 11.42 | 12.27 | 11.42 | 12.22 | 433,796 | +5.98% |
| 2026-07-20 | 11.93 | 12.36 | 11.15 | 11.53 | 709,302 | -5.02% |
| 2026-07-17 | 11.67 | 12.449 | 11.5 | 12.14 | 769,724 | +3.67% |
| 2026-07-16 | 12.29 | 12.43 | 11.61 | 11.71 | 639,613 | -5.94% |
| 2026-07-15 | 11.86 | 12.59 | 11.55 | 12.45 | 861,578 | +3.84% |
| 2026-07-14 | 12.22 | 12.4 | 11.94 | 11.99 | 572,462 | -0.91% |
| 2026-07-13 | 13.27 | 13.27 | 12.08 | 12.1 | 499,064 | -8.40% |
| 2026-07-10 | 13.61 | 13.619 | 12.55 | 13.21 | 584,462 | -2.22% |
| 2026-07-09 | 13.86 | 14.11 | 13.25 | 13.51 | 1,443,446 | +1.96% |
| 2026-07-08 | 13.16 | 14.11 | 12.96 | 13.25 | 1,141,525 | -0.67% |
| 2026-07-07 | 12.48 | 13.84 | 12.36 | 13.34 | 1,923,512 | +7.93% |
| 2026-07-06 | 13.03 | 13.41 | 12.07 | 12.36 | 967,705 | -4.63% |
| 2026-07-02 | 12.97 | 13.9 | 12.51 | 12.96 | 1,344,180 | +1.09% |
| 2026-07-01 | 13.27 | 13.82 | 12.649 | 12.82 | 1,600,055 | -3.54% |
| 2026-06-30 | 14.76 | 15 | 13.18 | 13.29 | 1,737,163 | -11.69% |
| 2026-06-29 | 17.535 | 18.3 | 14.98 | 15.05 | 10,397,327 | -40.23% |
| 2026-06-26 | 23.85 | 25.87 | 23.85 | 25.18 | 1,339,924 | +4.35% |
| 2026-06-25 | 23.42 | 24.725 | 22.92 | 24.13 | 492,262 | +2.42% |
| 2026-06-24 | 24.14 | 25.52 | 23.328 | 23.56 | 1,043,104 | -2.85% |
| 2026-06-23 | 22.38 | 24.49 | 22.31 | 24.25 | 715,327 | +7.54% |
| 2026-06-22 | 21.5 | 23.13 | 21.349 | 22.55 | 517,282 | +5.57% |
| 2026-06-18 | 21 | 21.45 | 20.05 | 21.36 | 664,781 | +3.44% |
| 2026-06-17 | 20.24 | 20.94 | 19.73 | 20.65 | 600,357 | +2.99% |
| 2026-06-16 | 20.9 | 20.92 | 19.98 | 20.05 | 344,537 | -3.79% |
| 2026-06-15 | 20.1 | 21.235 | 19.83 | 20.84 | 447,551 | +5.09% |
| 2026-06-12 | 20.67 | 21.61 | 19.77 | 19.83 | 462,642 | -4.16% |
| 2026-06-11 | 20.31 | 21.15 | 20.13 | 20.69 | 810,338 | +0.98% |
| 2026-06-10 | 20.33 | 21.52 | 20.13 | 20.49 | 562,876 | +0.00% |
| 2026-06-09 | 20.21 | 21.08 | 19.42 | 20.49 | 378,682 | +1.49% |
| 2026-06-08 | 20 | 20.36 | 19.27 | 20.19 | 335,727 | +1.36% |
| 2026-06-05 | 20.52 | 21.23 | 19.595 | 19.92 | 417,230 | -3.72% |
| 2026-06-04 | 19.66 | 21.11 | 19.63 | 20.69 | 437,359 | +4.87% |
| 2026-06-03 | 19.87 | 20.108 | 19.54 | 19.73 | 271,982 | -0.45% |
| 2026-06-02 | 21.9 | 21.9 | 19.72 | 19.82 | 387,725 | -10.60% |
| 2026-06-01 | 23.23 | 23.35 | 21.64 | 22.17 | 451,519 | -4.56% |
| 2026-05-29 | 23.12 | 23.79 | 22.55 | 23.23 | 489,142 | -0.43% |
| 2026-05-28 | 23.42 | 23.44 | 22.48 | 23.33 | 413,107 | -0.04% |
| 2026-05-27 | 23.25 | 24.16 | 22.94 | 23.34 | 346,431 | -0.04% |
| 2026-05-26 | 22.87 | 23.545 | 22.43 | 23.35 | 391,901 | +2.10% |
| 2026-05-22 | 24 | 24.01 | 22.48 | 22.87 | 376,663 | -2.89% |
| 2026-05-21 | 21.85 | 23.95 | 21.655 | 23.55 | 603,812 | +5.70% |
| 2026-05-20 | 21.36 | 22.42 | 21.26 | 22.28 | 353,668 | +5.49% |
| 2026-05-19 | 21.72 | 22.01 | 21.03 | 21.12 | 383,291 | -3.52% |
| 2026-05-18 | 22.59 | 22.7 | 21.65 | 21.89 | 523,223 | -4.49% |
| 2026-05-15 | 22.19 | 23.03 | 22.005 | 22.92 | 484,095 | +0.88% |
| 2026-05-14 | 23.3 | 23.5 | 22.43 | 22.72 | 266,042 | -2.45% |
| 2026-05-13 | 22.5 | 23.29 | 22.255 | 23.29 | 356,591 | +2.64% |