VegTech Plant-based Innov... (EATV)
AMEX: EATV
· Real-Time Price · USD
15.46
0.00 (0.00%)
At close: May 06, 2025, 3:43 PM
EATV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.00% | 0 |
| May 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.00% | 0 |
| May 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.00% | 0 |
| May 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.00% | 0 |
| May 6, 2025 | 14.60 | 15.46 | 14.60 | 15.46 | 15.46 | 0.00% | 2,274 |
| May 5, 2025 | 15.44 | 15.46 | 15.44 | 15.46 | 15.46 | 0.06% | 618 |
| May 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00% | 100 |
| May 1, 2025 | 15.29 | 15.48 | 15.29 | 15.45 | 15.45 | 0.00% | 3,700 |
| Apr 30, 2025 | 15.43 | 15.45 | 15.43 | 15.45 | 15.45 | 0.00% | 13,000 |
| Apr 29, 2025 | 15.79 | 15.79 | 15.45 | 15.45 | 15.45 | -0.06% | 411 |
| Apr 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% | 149 |
| Apr 25, 2025 | 15.40 | 15.51 | 15.40 | 15.51 | 15.51 | 0.06% | 416 |
| Apr 24, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.98% | 800 |
| Apr 23, 2025 | 15.47 | 15.47 | 15.31 | 15.35 | 15.35 | 0.52% | 2,017 |
| Apr 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.73% | 100 |
| Apr 21, 2025 | 15.07 | 15.07 | 14.99 | 15.01 | 15.01 | -0.33% | 1,108 |
| Apr 17, 2025 | 15.08 | 15.08 | 15.06 | 15.06 | 15.06 | 1.21% | 2,620 |
| Apr 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.60% | 225 |
| Apr 15, 2025 | 15.06 | 15.06 | 14.97 | 14.97 | 14.97 | -0.13% | 331 |
| Apr 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.01% | 1,075 |