Everspin Technologies Inc...

5.07
-0.03 (-0.59%)
At close: Apr 02, 2025, 11:00 AM

Everspin Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 5.10 5.15 5.02 5.10 0.00 0.00% 74,615
Mar 31, 2025 5.04 5.11 5.02 5.10 0.02 0.39% 112,400
Mar 28, 2025 5.10 5.11 5.06 5.08 -0.05 -0.97% 77,100
Mar 27, 2025 5.10 5.16 5.06 5.13 0.01 0.20% 44,526
Mar 26, 2025 5.16 5.16 5.07 5.12 -0.03 -0.58% 68,145
Mar 25, 2025 5.23 5.23 5.15 5.15 -0.04 -0.77% 39,700
Mar 24, 2025 5.28 5.29 5.19 5.19 -0.02 -0.38% 43,500
Mar 21, 2025 5.16 5.27 5.10 5.21 0.01 0.19% 216,000
Mar 20, 2025 5.33 5.38 5.20 5.20 -0.16 -2.99% 40,635
Mar 19, 2025 5.22 5.42 5.22 5.36 0.15 2.88% 38,900
Mar 18, 2025 5.12 5.30 5.12 5.21 -0.13 -2.43% 144,600
Mar 17, 2025 5.30 5.43 5.30 5.34 -0.05 -0.93% 88,600
Mar 14, 2025 5.28 5.41 5.26 5.39 0.15 2.86% 83,234
Mar 13, 2025 5.26 5.28 5.19 5.24 -0.01 -0.19% 96,046
Mar 12, 2025 5.30 5.33 5.23 5.25 0.02 0.38% 79,200
Mar 11, 2025 5.24 5.35 5.13 5.23 0.00 0.00% 171,330
Mar 10, 2025 5.28 5.34 5.18 5.23 -0.13 -2.43% 160,538
Mar 7, 2025 5.41 5.52 5.32 5.36 -0.04 -0.74% 170,700
Mar 6, 2025 5.37 5.49 5.35 5.40 -0.06 -1.10% 106,562
Mar 5, 2025 5.53 5.56 5.40 5.46 -0.04 -0.73% 103,803
Mar 4, 2025 5.43 5.56 5.26 5.50 0.04 0.73% 180,103
Mar 3, 2025 5.60 5.77 5.43 5.46 -0.18 -3.19% 176,803
Feb 28, 2025 5.69 5.74 5.53 5.64 0.03 0.53% 183,200
Feb 27, 2025 5.94 5.94 5.52 5.61 -0.08 -1.41% 174,261
Feb 26, 2025 5.60 5.69 5.58 5.69 0.14 2.52% 223,300
Feb 25, 2025 5.81 5.83 5.55 5.55 -0.21 -3.65% 102,769
Feb 24, 2025 5.92 5.96 5.75 5.76 -0.17 -2.87% 101,245
Feb 21, 2025 6.22 6.22 5.93 5.93 -0.22 -3.58% 91,912
Feb 20, 2025 6.13 6.25 6.03 6.15 0.02 0.33% 64,328
Feb 19, 2025 5.86 6.16 5.79 6.13 0.32 5.51% 156,500
Feb 18, 2025 5.76 5.89 5.76 5.81 0.08 1.40% 87,828
Feb 14, 2025 5.69 5.78 5.67 5.73 0.01 0.17% 29,300
Feb 13, 2025 5.66 5.74 5.60 5.72 0.09 1.60% 86,200
Feb 12, 2025 5.67 5.71 5.61 5.63 -0.08 -1.40% 54,900
Feb 11, 2025 5.77 5.83 5.71 5.71 -0.08 -1.38% 47,400
Feb 10, 2025 5.62 5.81 5.61 5.79 0.18 3.21% 84,733
Feb 7, 2025 5.78 5.78 5.54 5.61 -0.19 -3.28% 103,500
Feb 6, 2025 5.82 5.82 5.74 5.80 0.00 0.00% 86,825
Feb 5, 2025 5.77 5.88 5.74 5.80 0.03 0.52% 75,152
Feb 4, 2025 5.75 5.88 5.75 5.77 0.02 0.35% 101,149
Feb 3, 2025 6.01 6.01 5.71 5.75 -0.37 -6.05% 124,137
Jan 31, 2025 6.19 6.30 6.12 6.12 -0.07 -1.13% 60,929
Jan 30, 2025 6.27 6.29 6.15 6.19 -0.03 -0.48% 44,708
Jan 29, 2025 6.22 6.24 6.11 6.22 0.05 0.81% 54,600
Jan 28, 2025 6.25 6.26 6.12 6.17 -0.03 -0.48% 81,900
Jan 27, 2025 6.43 6.43 6.15 6.20 -0.29 -4.47% 173,301
Jan 24, 2025 6.68 6.71 6.47 6.49 -0.19 -2.84% 76,500
Jan 23, 2025 6.75 6.75 6.55 6.68 -0.14 -2.05% 97,348
Jan 22, 2025 6.49 6.86 6.41 6.82 0.38 5.90% 198,800
Jan 21, 2025 6.42 6.50 6.30 6.44 0.12 1.90% 93,400