NasdaqGM - Delayed Quote USD

Evergreen Corporation (EVGR)

Compare
11.89 +0.06 (+0.51%)
At close: December 27 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 11.88 11.89 11.88 11.89 11.89 2,400
Dec 26, 2024 11.86 11.86 11.86 11.86 11.86 -
Dec 24, 2024 11.86 11.86 11.86 11.86 11.86 19,500
Dec 23, 2024 11.86 11.86 11.86 11.86 11.86 300
Dec 20, 2024 11.86 11.86 11.86 11.86 11.86 -
Dec 19, 2024 11.86 11.86 11.86 11.86 11.86 300
Dec 18, 2024 11.84 11.84 11.84 11.84 11.84 200
Dec 17, 2024 11.83 11.83 11.83 11.83 11.83 -
Dec 16, 2024 11.83 11.83 11.83 11.83 11.83 -
Dec 13, 2024 11.83 11.83 11.83 11.83 11.83 -
Dec 12, 2024 11.83 11.83 11.83 11.83 11.83 1,100
Dec 11, 2024 11.82 11.82 11.82 11.82 11.82 4,100
Dec 10, 2024 11.82 11.82 11.82 11.82 11.82 4,000
Dec 9, 2024 11.81 11.81 11.81 11.81 11.81 -
Dec 6, 2024 11.81 11.81 11.81 11.81 11.81 2,000
Dec 5, 2024 11.79 11.79 11.79 11.79 11.79 -
Dec 4, 2024 11.79 11.79 11.79 11.79 11.79 -
Dec 3, 2024 11.79 11.79 11.79 11.79 11.79 -
Dec 2, 2024 11.79 11.79 11.79 11.79 11.79 700
Nov 29, 2024 11.81 11.81 11.81 11.81 11.81 -
Nov 27, 2024 11.81 11.81 11.81 11.81 11.81 400
Nov 26, 2024 11.80 11.80 11.80 11.80 11.80 400
Nov 25, 2024 11.76 11.76 11.76 11.76 11.76 -
Nov 22, 2024 11.76 11.76 11.76 11.76 11.76 -
Nov 21, 2024 11.76 11.76 11.76 11.76 11.76 -
Nov 20, 2024 11.76 11.76 11.76 11.76 11.76 400
Nov 19, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 18, 2024 11.75 11.75 11.75 11.75 11.75 1,400
Nov 15, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 14, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 13, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 12, 2024 11.75 11.75 11.75 11.75 11.75 400
Nov 11, 2024 11.75 11.75 11.75 11.75 11.75 1,700
Nov 8, 2024 11.77 11.77 11.77 11.77 11.77 -
Nov 7, 2024 11.77 11.77 11.77 11.77 11.77 -
Nov 6, 2024 11.77 11.77 11.77 11.77 11.77 200
Nov 5, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 4, 2024 11.75 11.75 11.75 11.75 11.75 -
Nov 1, 2024 11.75 11.76 11.75 11.75 11.75 7,300
Oct 31, 2024 11.77 11.77 11.77 11.77 11.77 -
Oct 30, 2024 11.78 11.78 11.77 11.77 11.77 800
Oct 29, 2024 11.74 11.75 11.73 11.75 11.75 15,000
Oct 28, 2024 11.78 11.78 11.78 11.78 11.78 -
Oct 25, 2024 11.78 11.78 11.78 11.78 11.78 3,600
Oct 24, 2024 11.79 11.79 11.79 11.79 11.79 100
Oct 23, 2024 11.78 11.78 11.78 11.78 11.78 -
Oct 22, 2024 11.78 11.78 11.78 11.78 11.78 -
Oct 21, 2024 11.78 11.78 11.78 11.78 11.78 -
Oct 18, 2024 11.78 11.78 11.78 11.78 11.78 900
Oct 17, 2024 11.78 11.78 11.78 11.78 11.78 400
Oct 16, 2024 11.77 11.77 11.77 11.77 11.77 -
Oct 15, 2024 11.77 11.77 11.77 11.77 11.77 -
Oct 14, 2024 11.77 11.77 11.77 11.77 11.77 200
Oct 11, 2024 11.72 11.73 11.72 11.73 11.73 3,800
Oct 10, 2024 11.71 11.71 11.71 11.71 11.71 30,600
Oct 9, 2024 11.70 11.71 11.70 11.71 11.71 20,500
Oct 8, 2024 11.70 11.70 11.70 11.70 11.70 1,300
Oct 7, 2024 11.70 11.71 11.70 11.70 11.70 1,300
Oct 4, 2024 11.70 11.71 11.70 11.70 11.70 29,200
Oct 3, 2024 11.68 11.69 11.68 11.69 11.69 174,900
Oct 2, 2024 11.68 11.68 11.68 11.68 11.68 1,200
Oct 1, 2024 11.67 11.67 11.67 11.67 11.67 100
Sep 30, 2024 11.67 11.67 11.67 11.67 11.67 200
Sep 27, 2024 11.67 11.68 11.67 11.68 11.68 3,300
Sep 26, 2024 11.65 11.67 11.65 11.67 11.67 3,400
Sep 25, 2024 11.67 11.67 11.67 11.67 11.67 3,400
Sep 24, 2024 11.67 11.67 11.67 11.67 11.67 400
Sep 23, 2024 11.69 11.69 11.64 11.64 11.64 359,800
Sep 20, 2024 11.65 11.65 11.65 11.65 11.65 300
Sep 19, 2024 11.69 11.69 11.64 11.65 11.65 1,900
Sep 18, 2024 11.67 11.67 11.65 11.65 11.65 800
Sep 17, 2024 11.64 11.64 11.64 11.64 11.64 1,000
Sep 16, 2024 11.62 11.62 11.62 11.62 11.62 300
Sep 13, 2024 11.61 11.61 11.61 11.61 11.61 300
Sep 12, 2024 11.61 11.61 11.61 11.61 11.61 -
Sep 11, 2024 11.61 11.61 11.61 11.61 11.61 300
Sep 10, 2024 11.61 11.61 11.61 11.61 11.61 200
Sep 9, 2024 11.51 11.61 11.51 11.61 11.61 500
Sep 6, 2024 11.64 11.65 11.64 11.64 11.64 51,700
Sep 5, 2024 11.62 11.62 11.62 11.62 11.62 -
Sep 4, 2024 11.62 11.62 11.62 11.62 11.62 200
Sep 3, 2024 11.63 11.63 11.63 11.63 11.63 -
Aug 30, 2024 11.63 11.63 11.63 11.63 11.63 -
Aug 29, 2024 11.63 11.63 11.63 11.63 11.63 500
Aug 28, 2024 11.59 11.59 11.59 11.59 11.59 -
Aug 27, 2024 11.59 11.59 11.59 11.59 11.59 200
Aug 26, 2024 11.61 11.61 11.61 11.61 11.61 600
Aug 23, 2024 11.61 11.61 11.61 11.61 11.61 300
Aug 22, 2024 11.53 11.53 11.53 11.53 11.53 200
Aug 21, 2024 11.63 11.63 11.63 11.63 11.63 13,400
Aug 20, 2024 11.63 11.63 11.63 11.63 11.63 500
Aug 19, 2024 11.62 11.62 11.62 11.62 11.62 4,200
Aug 16, 2024 11.60 11.60 11.56 11.56 11.56 2,200
Aug 15, 2024 11.60 11.60 11.60 11.60 11.60 -
Aug 14, 2024 11.60 11.60 11.60 11.60 11.60 100
Aug 13, 2024 11.60 11.60 11.56 11.56 11.56 300
Aug 12, 2024 11.60 11.60 11.56 11.56 11.56 2,400
Aug 9, 2024 11.58 11.62 11.58 11.60 11.60 58,800
Aug 8, 2024 11.58 11.58 11.58 11.58 11.58 -
Aug 7, 2024 11.58 11.58 11.58 11.58 11.58 200
Aug 6, 2024 11.59 11.59 11.59 11.59 11.59 300
Aug 5, 2024 11.59 11.59 11.54 11.59 11.59 77,200
Aug 2, 2024 11.49 11.49 11.49 11.49 11.49 -
Aug 1, 2024 11.49 11.49 11.49 11.49 11.49 4,200
Jul 31, 2024 11.59 11.60 11.54 11.54 11.54 3,200
Jul 30, 2024 11.58 11.58 11.58 11.58 11.58 300
Jul 29, 2024 11.60 11.60 11.60 11.60 11.60 -
Jul 26, 2024 11.60 11.60 11.60 11.60 11.60 -
Jul 25, 2024 11.60 11.60 11.60 11.60 11.60 300
Jul 24, 2024 11.58 11.59 11.58 11.59 11.59 4,000
Jul 23, 2024 11.55 11.55 11.55 11.55 11.55 1,200
Jul 22, 2024 11.58 11.58 11.58 11.58 11.58 400
Jul 19, 2024 11.58 11.58 11.57 11.58 11.58 6,800
Jul 18, 2024 11.57 11.57 11.57 11.57 11.57 -
Jul 17, 2024 11.53 11.57 11.53 11.57 11.57 5,700
Jul 16, 2024 11.57 11.57 11.56 11.56 11.56 800
Jul 15, 2024 11.53 11.57 11.49 11.49 11.49 150,500
Jul 12, 2024 11.50 11.53 11.50 11.53 11.53 82,300
Jul 11, 2024 11.49 11.51 11.47 11.48 11.48 426,700
Jul 10, 2024 11.49 11.49 11.49 11.49 11.49 -
Jul 9, 2024 11.49 11.49 11.49 11.49 11.49 -
Jul 8, 2024 11.48 11.49 11.48 11.49 11.49 4,100
Jul 5, 2024 11.48 11.49 11.48 11.49 11.49 7,100
Jul 3, 2024 11.49 11.49 11.47 11.47 11.47 800
Jul 2, 2024 11.49 11.49 11.49 11.49 11.49 300
Jul 1, 2024 11.49 11.50 11.49 11.50 11.50 700
Jun 28, 2024 11.48 11.48 11.48 11.48 11.48 500
Jun 27, 2024 11.49 11.50 11.49 11.49 11.49 1,700
Jun 26, 2024 11.47 11.47 11.47 11.47 11.47 100
Jun 25, 2024 11.47 11.47 11.47 11.47 11.47 400
Jun 24, 2024 11.47 11.47 11.47 11.47 11.47 100
Jun 21, 2024 11.48 11.50 11.48 11.49 11.49 2,900
Jun 20, 2024 11.50 11.50 11.48 11.48 11.48 1,000
Jun 18, 2024 11.47 11.47 11.47 11.47 11.47 500
Jun 17, 2024 11.46 11.46 11.46 11.46 11.46 200
Jun 14, 2024 11.45 11.46 11.45 11.46 11.46 300,200
Jun 13, 2024 11.43 11.46 11.43 11.45 11.45 195,400
Jun 12, 2024 11.44 11.45 11.44 11.45 11.45 6,300
Jun 11, 2024 11.44 11.44 11.44 11.44 11.44 200
Jun 10, 2024 11.44 11.44 11.44 11.44 11.44 200
Jun 7, 2024 11.44 11.44 11.44 11.44 11.44 200
Jun 6, 2024 11.43 11.45 11.43 11.43 11.43 95,600
Jun 5, 2024 11.44 11.44 11.44 11.44 11.44 400
Jun 4, 2024 11.43 11.44 11.43 11.44 11.44 500
Jun 3, 2024 11.43 11.44 11.43 11.44 11.44 500
May 31, 2024 11.43 11.43 11.43 11.43 11.43 600
May 30, 2024 11.43 11.43 11.43 11.43 11.43 600
May 29, 2024 11.43 11.43 11.43 11.43 11.43 200
May 28, 2024 11.43 11.43 11.43 11.43 11.43 500
May 24, 2024 11.43 11.43 11.43 11.43 11.43 -
May 23, 2024 11.43 11.43 11.43 11.43 11.43 -
May 22, 2024 11.43 11.43 11.43 11.43 11.43 -
May 21, 2024 11.42 11.45 11.41 11.43 11.43 465,900
May 20, 2024 11.41 11.43 11.41 11.42 11.42 50,600
May 17, 2024 11.41 11.41 11.41 11.41 11.41 -
May 16, 2024 11.41 11.41 11.41 11.41 11.41 -
May 15, 2024 11.42 11.42 11.41 11.41 11.41 1,300
May 14, 2024 11.42 11.42 11.42 11.42 11.42 1,000
May 13, 2024 11.40 11.40 11.40 11.40 11.40 500
May 10, 2024 11.39 11.39 11.39 11.39 11.39 8,000
May 9, 2024 11.42 11.42 11.42 11.42 11.42 -
May 8, 2024 11.42 11.42 11.42 11.42 11.42 -
May 7, 2024 11.42 11.42 11.42 11.42 11.42 50,100
May 6, 2024 11.39 11.42 11.39 11.42 11.42 50,400
May 3, 2024 11.40 11.40 11.40 11.40 11.40 100,000
May 2, 2024 11.39 11.39 11.39 11.39 11.39 -
May 1, 2024 11.39 11.39 11.39 11.39 11.39 200,300
Apr 30, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 29, 2024 11.39 11.39 11.39 11.39 11.39 450,300
Apr 26, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 25, 2024 11.39 11.40 11.39 11.39 11.39 742,100
Apr 24, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 23, 2024 11.39 11.39 11.39 11.39 11.39 150,100
Apr 22, 2024 11.37 11.37 11.37 11.37 11.37 -
Apr 19, 2024 11.37 11.37 11.37 11.37 11.37 4,000
Apr 18, 2024 11.38 11.39 11.38 11.39 11.39 4,500
Apr 17, 2024 11.34 11.34 11.34 11.34 11.34 -
Apr 16, 2024 11.34 11.34 11.34 11.34 11.34 -
Apr 15, 2024 11.36 11.36 11.34 11.34 11.34 41,400
Apr 12, 2024 11.34 11.36 11.34 11.34 11.34 3,400
Apr 11, 2024 11.36 11.36 11.35 11.36 11.36 154,400
Apr 10, 2024 11.35 11.35 11.35 11.35 11.35 1,000
Apr 9, 2024 11.31 11.35 11.31 11.35 11.35 23,400
Apr 8, 2024 11.34 11.35 11.31 11.31 11.31 600
Apr 5, 2024 11.35 11.35 11.34 11.34 11.34 19,200
Apr 4, 2024 11.30 11.30 11.30 11.30 11.30 1,600
Apr 3, 2024 11.35 11.35 11.35 11.35 11.35 1,100
Apr 2, 2024 11.34 11.35 11.32 11.32 11.32 23,000
Apr 1, 2024 11.34 11.34 11.34 11.34 11.34 -
Mar 28, 2024 11.35 11.35 11.34 11.34 11.34 200
Mar 27, 2024 11.32 11.32 11.32 11.32 11.32 300
Mar 26, 2024 11.32 11.32 11.32 11.32 11.32 700
Mar 25, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 22, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 21, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 20, 2024 11.32 11.33 11.32 11.32 11.32 7,700
Mar 19, 2024 11.32 11.32 11.32 11.32 11.32 44,400
Mar 18, 2024 11.32 11.32 11.32 11.32 11.32 200
Mar 15, 2024 11.31 11.31 11.31 11.31 11.31 24,000
Mar 14, 2024 11.28 11.32 11.28 11.30 11.30 41,900
Mar 13, 2024 11.32 11.32 11.29 11.29 11.29 14,100
Mar 12, 2024 11.31 11.31 11.30 11.30 11.30 68,800
Mar 11, 2024 11.31 11.31 11.31 11.31 11.31 200
Mar 8, 2024 11.30 11.30 11.30 11.30 11.30 400
Mar 7, 2024 11.30 11.30 11.30 11.30 11.30 900
Mar 6, 2024 11.30 11.30 11.28 11.29 11.29 151,600
Mar 5, 2024 11.30 11.30 11.30 11.30 11.30 900
Mar 4, 2024 11.32 11.32 11.30 11.30 11.30 1,100
Mar 1, 2024 11.30 11.30 11.30 11.30 11.30 900
Feb 29, 2024 11.27 11.30 11.27 11.30 11.30 1,400
Feb 28, 2024 11.29 11.29 11.29 11.29 11.29 -
Feb 27, 2024 11.27 11.29 11.27 11.29 11.29 500
Feb 26, 2024 11.27 11.27 11.27 11.27 11.27 300
Feb 23, 2024 11.27 11.27 11.27 11.27 11.27 100
Feb 22, 2024 11.27 11.27 11.27 11.27 11.27 700
Feb 21, 2024 11.27 11.27 11.27 11.27 11.27 3,900
Feb 20, 2024 11.28 11.28 11.28 11.28 11.28 200
Feb 16, 2024 11.26 11.26 11.26 11.26 11.26 5,500
Feb 15, 2024 11.28 11.30 11.28 11.30 11.30 6,900
Feb 14, 2024 11.29 11.29 11.29 11.29 11.29 -
Feb 13, 2024 11.27 11.29 11.27 11.29 11.29 2,000
Feb 12, 2024 11.27 11.27 11.27 11.27 11.27 100
Feb 9, 2024 11.26 11.26 11.26 11.26 11.26 19,700
Feb 8, 2024 11.26 11.26 11.26 11.26 11.26 -
Feb 7, 2024 11.26 11.26 11.26 11.26 11.26 1,300
Feb 6, 2024 11.26 11.26 11.26 11.26 11.26 40,200
Feb 5, 2024 11.25 11.25 11.25 11.25 11.25 100
Feb 2, 2024 11.25 11.26 11.25 11.25 11.25 53,600
Feb 1, 2024 11.25 11.25 11.25 11.25 11.25 1,100
Jan 31, 2024 11.24 11.26 11.24 11.25 11.25 400
Jan 30, 2024 11.24 11.27 11.24 11.26 11.26 200,400
Jan 29, 2024 11.27 11.27 11.24 11.24 11.24 300
Jan 26, 2024 11.26 11.27 11.26 11.27 11.27 15,300
Jan 25, 2024 11.26 11.26 11.26 11.26 11.26 375,000
Jan 24, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 23, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 22, 2024 11.27 11.27 11.25 11.25 11.25 400
Jan 19, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 18, 2024 11.25 11.26 11.25 11.25 11.25 750,100
Jan 17, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 16, 2024 11.23 11.25 11.23 11.25 11.25 3,300
Jan 12, 2024 11.24 11.24 11.24 11.24 11.24 13,100
Jan 11, 2024 11.24 11.25 11.23 11.23 11.23 14,600
Jan 10, 2024 11.22 11.22 11.22 11.22 11.22 1,200
Jan 9, 2024 11.21 11.24 11.21 11.24 11.24 7,900
Jan 8, 2024 11.21 11.21 11.21 11.21 11.21 200
Jan 5, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 4, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 3, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 2, 2024 11.23 11.23 11.20 11.20 11.20 25,500
Dec 29, 2023 11.19 11.19 11.19 11.19 11.19 -
Dec 28, 2023 11.19 11.19 11.19 11.19 11.19 -

Related Tickers

ALSA Alpha Star Acquisition Corporation
12.06
0.00%
 
TETEW Technology & Telecommunication Acquisition Corporation
0.0181
+12.42%
 
IVCA Investcorp AI Acquisition Corp.
11.80
-1.67%
 
WAVS Western Acquisition Ventures Corp.
10.89
0.00%
 
IXAQF
11.55
0.00%
 
TETE Technology & Telecommunication Acquisition Corporation
12.32
-0.08%
 
CITEW Cartica Acquisition Corp
0.2800
-17.65%
 
KVAC Keen Vision Acquisition Corporation
10.97
+0.09%
 
SBXD SilverBox Corp IV
10.10
0.00%
 
CITE Cartica Acquisition Corp
11.68
-0.43%