Evogene (EVGN) Historical Stock Data
1.11 ↑0.01 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVGN is down -0.75% a day on average. There have been 12 days where Evogene closed green and 18 days where EVGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.10 | 1.14 | 17.69K |
| 2025-12-04 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.10 | 44.14K |
| 2025-12-03 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 52.09K |
| 2025-12-02 | 1.03 | 1.06 | ↑$0.02 (2.43%) | 1.03 | 1.06 | 27.69K |
| 2025-12-01 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.00 | 1.07 | 112.54K |
| 2025-11-28 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.04 | 1.14 | 64.51K |
| 2025-11-26 | 1.13 | 1.14 | ↑$0.01 (0.44%) | 1.11 | 1.14 | 21.06K |
| 2025-11-25 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.15 | 47.21K |
| 2025-11-24 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.08 | 1.26 | 40.94K |
| 2025-11-21 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.09 | 1.15 | 46.12K |
| 2025-11-20 | 1.19 | 1.08 | ↓$0.11 (-9.24%) | 1.08 | 1.21 | 95.07K |
| 2025-11-19 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.13 | 1.18 | 74.64K |
| 2025-11-18 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.16 | 1.19 | 37.09K |
| 2025-11-17 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.18 | 1.25 | 65.16K |
| 2025-11-14 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.15 | 1.22 | 64.41K |
| 2025-11-13 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.19 | 1.26 | 27.40K |
| 2025-11-12 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.22 | 1.28 | 17.64K |
| 2025-11-11 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.21 | 1.28 | 65.23K |
| 2025-11-10 | 1.19 | 1.19 | ↓$0.00 (-0.42%) | 1.16 | 1.20 | 13.48K |
| 2025-11-07 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.12 | 1.20 | 30.20K |
| 2025-11-06 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.20 | 36.14K |
| 2025-11-05 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.14 | 1.23 | 86.66K |
| 2025-11-04 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.18 | 1.25 | 49.75K |
| 2025-11-03 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.27 | 33.65K |
| 2025-10-31 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.23 | 1.29 | 30.48K |
| 2025-10-30 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.20 | 1.30 | 66.45K |
| 2025-10-29 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.27 | 1.33 | 74.31K |
| 2025-10-28 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.27 | 1.31 | 30.02K |
| 2025-10-27 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.26 | 1.29 | 49.57K |
| 2025-10-24 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.21 | 1.27 | 69.05K |
Create an account or log in to view more rows.
$EVGN they don’t want us to shine… But we gon shine…
$EVGN When in doubt...
$EVGN almost go time
$EVGN not yet time to short
$EVGN we back boys
$EVGN Bears go home!
$EVGN HOLDING LONG AND STRONG!!!
$EVGN used to this fuckery!! Not leaving no chance !
$EVGN wow
$EVGN Just buy and hold