Evolution Metals & Technologies Stock Price History
NASDAQ: EMATMiscellaneousIndustrial Machinery/ComponentsUSD
1.64-0.06 (-3.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMAT price history at a glance
The price history for Evolution Metals & Technologies (EMAT) on this page begins on January 5, 2026, when the stock closed at $16.40; it most recently closed at $1.64 on October 5, 2026. The highest price in this record is $24.09, reached on January 5, 2026; the latest close is 93.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.09
- Date of high
- Jan 5, 2026
- Low since 2026
- $1.63
- Date of low
- Oct 5, 2026
- 52-week high
- $24.09
- 52-week low
- $1.63
- Last close
- $1.64
EMAT returns
1 week
-19.61%
1 month
-48.75%
3 months
-70.87%
6 months
-79.32%
EMAT price return, excluding dividends.
EMAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.80 | 2.26 | 1.63 | 1.64 | -3.53% | |
| 1.72 | 1.85 | 1.67 | 1.70 | -2.86% | |
| 1.86 | 1.90 | 1.72 | 1.75 | -8.85% | |
| 2.00 | 2.14 | 1.88 | 1.92 | -6.57% | |
| 2.08 | 2.18 | 2.00 | 2.06 | +0.74% | |
| 2.16 | 2.18 | 2.02 | 2.04 | -5.34% | |
| 2.58 | 2.63 | 2.15 | 2.16 | -15.49% | |
| 2.91 | 2.91 | 2.45 | 2.55 | -12.37% | |
| 3.20 | 3.25 | 2.85 | 2.91 | -9.06% | |
| 3.12 | 3.24 | 3.06 | 3.20 | 0.00% | |
| 3.17 | 3.21 | 2.97 | 3.20 | -0.31% | |
| 3.28 | 3.33 | 3.10 | 3.21 | -3.75% | |
| 3.65 | 3.65 | 3.33 | 3.34 | -10.35% | |
| 3.52 | 3.75 | 3.52 | 3.72 | +8.45% | |
| 4.11 | 4.47 | 3.25 | 3.43 | -14.68% | |
| 3.97 | 4.66 | 3.42 | 4.02 | 0.00% | |
| 3.86 | 4.25 | 3.84 | 4.02 | +5.79% | |
| 3.28 | 4.03 | 3.23 | 3.80 | +14.80% | |
| 3.32 | 3.50 | 3.16 | 3.31 | -0.60% | |
| 3.04 | 3.63 | 2.99 | 3.33 | +8.12% | |
| 3.10 | 3.20 | 3.04 | 3.08 | 0.00% | |
| 3.15 | 3.32 | 2.95 | 3.08 | -3.75% | |
| 3.17 | 3.33 | 3.17 | 3.20 | +0.47% | |
| 3.03 | 3.30 | 3.02 | 3.19 | +5.46% | |
| 3.35 | 3.56 | 2.97 | 3.02 | -8.21% | |
| 3.38 | 3.45 | 3.20 | 3.29 | -3.80% | |
| 3.50 | 3.70 | 3.33 | 3.42 | -2.84% | |
| 3.68 | 3.70 | 3.36 | 3.52 | -8.93% | |
| 3.25 | 3.98 | 3.03 | 3.87 | +18.20% | |
| 3.23 | 3.34 | 3.08 | 3.27 | +3.15% | |
| 3.66 | 3.67 | 3.03 | 3.17 | -5.65% | |
| 3.88 | 4.00 | 3.32 | 3.36 | -14.72% | |
| 4.10 | 4.21 | 3.70 | 3.94 | -6.41% | |
| 4.11 | 4.80 | 3.85 | 4.21 | +6.05% | |
| 3.41 | 4.52 | 3.41 | 3.97 | +19.22% | |
| 2.76 | 3.56 | 2.70 | 3.33 | +16.84% | |
| 3.19 | 3.20 | 2.71 | 2.85 | -8.65% | |
| 2.75 | 3.58 | 2.68 | 3.12 | +11.83% | |
| 3.13 | 3.24 | 2.56 | 2.79 | -7.92% | |
| 2.44 | 3.52 | 2.40 | 3.03 | +34.07% | |
| 2.31 | 2.32 | 2.15 | 2.26 | -1.74% | |
| 2.41 | 2.42 | 2.17 | 2.30 | -0.86% | |
| 2.61 | 2.64 | 2.32 | 2.32 | -8.30% | |
| 2.87 | 2.93 | 2.51 | 2.53 | -9.96% | |
| 2.69 | 3.07 | 2.60 | 2.81 | +4.46% | |
| 2.69 | 2.92 | 2.60 | 2.69 | -1.47% | |
| 2.92 | 3.10 | 2.55 | 2.73 | -5.70% | |
| 3.08 | 3.10 | 2.76 | 2.90 | -1.86% | |
| 3.87 | 3.87 | 2.92 | 2.95 | -19.40% | |
| 4.51 | 4.51 | 3.65 | 3.66 | -17.19% | |
| 4.40 | 4.69 | 4.25 | 4.42 | +0.45% | |
| 4.75 | 4.99 | 4.37 | 4.40 | -7.47% | |
| 5.02 | 5.02 | 4.72 | 4.76 | -5.28% | |
| 5.08 | 5.30 | 4.95 | 5.02 | -0.99% | |
| 5.30 | 5.36 | 5.02 | 5.07 | -3.06% | |
| 5.78 | 5.78 | 5.05 | 5.23 | -4.91% | |
| 5.43 | 5.70 | 5.26 | 5.50 | +2.80% | |
| 5.03 | 5.44 | 4.98 | 5.35 | +7.21% | |
| 5.05 | 5.28 | 4.88 | 4.99 | 0.00% | |
| 5.10 | 5.10 | 4.89 | 4.99 | -2.35% | |
| 5.29 | 5.30 | 5.10 | 5.11 | -3.95% | |
| 5.50 | 5.78 | 5.30 | 5.32 | -3.27% | |
| 5.63 | 5.72 | 5.50 | 5.50 | +0.18% | |
| 5.70 | 5.73 | 5.37 | 5.49 | -2.49% | |
| 5.52 | 5.74 | 5.34 | 5.63 | +2.18% | |
| 5.38 | 5.63 | 5.26 | 5.51 | +2.23% | |
| 5.58 | 5.84 | 5.30 | 5.39 | -6.59% | |
| 6.07 | 6.29 | 5.66 | 5.77 | -2.70% | |
| 6.40 | 6.48 | 5.81 | 5.93 | -6.32% | |
| 6.40 | 6.58 | 6.26 | 6.33 | +0.96% | |
| 6.81 | 6.81 | 6.26 | 6.27 | -5.14% | |
| 6.97 | 6.97 | 6.52 | 6.61 | -1.34% | |
| 7.06 | 7.21 | 6.63 | 6.70 | -5.10% | |
| 6.85 | 7.26 | 6.81 | 7.06 | +2.77% | |
| 6.87 | 7.10 | 6.79 | 6.87 | -0.29% | |
| 7.13 | 7.21 | 6.80 | 6.89 | -3.23% | |
| 6.96 | 7.28 | 6.75 | 7.12 | +1.86% | |
| 7.35 | 7.43 | 6.95 | 6.99 | -6.05% | |
| 7.45 | 7.60 | 7.12 | 7.44 | +2.06% | |
| 7.20 | 7.45 | 7.05 | 7.29 | +2.10% | |
| 6.93 | 7.28 | 6.80 | 7.14 | +3.03% | |
| 7.11 | 7.14 | 6.85 | 6.93 | +1.76% | |
| 6.83 | 7.22 | 6.76 | 6.81 | -3.13% | |
| 6.60 | 7.10 | 6.60 | 7.03 | +6.84% | |
| 6.43 | 6.79 | 6.40 | 6.58 | -1.64% | |
| 6.55 | 6.76 | 6.25 | 6.69 | +2.29% | |
| 6.70 | 6.99 | 6.37 | 6.54 | -1.51% | |
| 6.85 | 6.89 | 6.51 | 6.64 | -4.46% | |
| 7.04 | 7.27 | 6.95 | 6.95 | -2.73% | |
| 7.17 | 7.25 | 6.97 | 7.15 | -1.99% | |
| 7.26 | 7.37 | 7.06 | 7.29 | +1.25% | |
| 6.89 | 7.36 | 6.75 | 7.20 | +6.67% | |
| 7.10 | 7.10 | 6.71 | 6.75 | -3.98% | |
| 6.91 | 7.12 | 6.68 | 7.03 | +0.57% | |
| 7.19 | 7.24 | 6.88 | 6.99 | -1.83% | |
| 8.20 | 8.20 | 7.05 | 7.12 | -10.89% | |
| 8.75 | 9.15 | 7.77 | 7.99 | -4.02% | |
| 8.09 | 8.34 | 7.63 | 8.33 | +10.12% | |
| 7.14 | 7.66 | 7.00 | 7.56 | +8.00% | |
| 7.39 | 7.69 | 7.00 | 7.00 | -5.28% | |
| 8.06 | 8.28 | 7.32 | 7.39 | -5.98% | |
| 8.80 | 8.87 | 7.86 | 7.86 | -10.68% | |
| 9.74 | 9.95 | 8.77 | 8.80 | -5.78% | |
| 9.89 | 10.18 | 9.14 | 9.34 | -8.25% | |
| 9.11 | 10.28 | 8.67 | 10.18 | +7.50% | |
| 9.42 | 9.67 | 8.91 | 9.47 | -0.32% | |
| 9.17 | 9.67 | 8.66 | 9.50 | +1.82% | |
| 9.29 | 9.69 | 8.51 | 9.33 | -1.48% | |
| 9.62 | 9.78 | 9.00 | 9.47 | -0.11% | |
| 9.68 | 10.24 | 9.28 | 9.48 | -1.04% | |
| 9.28 | 9.69 | 9.08 | 9.58 | -1.24% | |
| 9.55 | 10.44 | 9.55 | 9.70 | +1.36% | |
| 9.07 | 9.81 | 9.03 | 9.57 | +7.89% | |
| 9.29 | 9.60 | 8.80 | 8.87 | -4.00% | |
| 9.25 | 9.40 | 8.60 | 9.24 | +0.76% | |
| 9.33 | 9.55 | 9.07 | 9.17 | +0.22% | |
| 9.22 | 9.60 | 8.80 | 9.15 | -1.29% | |
| 9.29 | 9.41 | 8.95 | 9.27 | -0.22% | |
| 8.11 | 9.44 | 8.10 | 9.29 | +14.13% | |
| 8.50 | 8.50 | 7.97 | 8.14 | -3.78% | |
| 8.40 | 8.96 | 8.06 | 8.46 | +1.44% | |
| 8.10 | 8.61 | 8.00 | 8.34 | +4.25% | |
| 8.00 | 8.24 | 7.88 | 8.00 | +0.13% | |
| 8.21 | 8.60 | 7.81 | 7.99 | -1.96% | |
| 8.15 | 8.50 | 7.99 | 8.15 | +2.00% | |
| 7.83 | 8.37 | 7.82 | 7.99 | +0.76% | |
| 7.41 | 8.26 | 7.41 | 7.93 | +6.30% | |
| 7.62 | 7.88 | 7.39 | 7.46 | -1.58% | |
| 8.10 | 8.49 | 7.26 | 7.58 | -6.30% | |
| 7.90 | 8.59 | 7.51 | 8.09 | +2.15% | |
| 8.53 | 8.59 | 7.90 | 7.92 | -5.15% | |
| 8.04 | 8.45 | 8.02 | 8.35 | +1.46% | |
| 7.69 | 8.63 | 7.38 | 8.23 | +8.43% | |
| 6.99 | 7.63 | 6.90 | 7.59 | +12.61% | |
| 6.95 | 7.04 | 6.51 | 6.74 | -1.32% | |
| 6.95 | 6.99 | 6.78 | 6.83 | -0.29% | |
| 6.93 | 7.20 | 6.74 | 6.85 | -4.20% | |
| 7.50 | 7.50 | 7.08 | 7.15 | -3.77% | |
| 7.00 | 7.43 | 6.86 | 7.43 | +3.48% | |
| 6.89 | 7.31 | 6.82 | 7.18 | +5.28% | |
| 7.28 | 7.28 | 6.76 | 6.82 | -4.21% | |
| 7.00 | 7.62 | 6.97 | 7.12 | +5.48% | |
| 7.00 | 7.32 | 6.70 | 6.75 | -3.78% | |
| 7.53 | 7.53 | 7.01 | 7.02 | -4.56% | |
| 7.75 | 8.11 | 7.01 | 7.35 | -5.77% | |
| 7.89 | 8.29 | 7.57 | 7.80 | -1.89% | |
| 7.49 | 8.70 | 7.41 | 7.95 | +6.57% | |
| 7.70 | 7.93 | 7.20 | 7.46 | -3.87% | |
| 8.22 | 8.30 | 7.58 | 7.76 | -5.02% | |
| 9.76 | 10.36 | 8.14 | 8.17 | -16.29% | |
| 8.60 | 10.80 | 8.51 | 9.76 | +14.69% | |
| 8.43 | 9.67 | 8.40 | 8.51 | 0.00% | |
| 9.44 | 9.92 | 8.50 | 8.51 | -7.65% | |
| 9.93 | 10.22 | 8.87 | 9.22 | -9.30% | |
| 7.76 | 10.99 | 7.58 | 10.16 | +27.48% | |
| 8.40 | 8.40 | 7.82 | 7.97 | -7.33% | |
| 8.94 | 9.48 | 8.41 | 8.60 | -6.72% | |
| 9.77 | 10.08 | 9.03 | 9.22 | -8.67% | |
| 10.11 | 10.43 | 9.51 | 10.10 | +2.49% | |
| 10.12 | 11.57 | 9.50 | 9.85 | -10.29% | |
| 11.51 | 11.80 | 9.59 | 10.98 | -7.73% | |
| 14.70 | 15.00 | 11.06 | 11.90 | -9.30% | |
| 11.00 | 13.24 | 10.29 | 13.12 | +27.63% | |
| 10.51 | 11.67 | 9.20 | 10.28 | +3.84% | |
| 7.43 | 10.89 | 7.34 | 9.90 | +29.92% | |
| 7.17 | 7.62 | 6.98 | 7.62 | +5.98% | |
| 7.11 | 7.41 | 6.87 | 7.19 | +4.81% | |
| 7.25 | 7.25 | 6.25 | 6.86 | +1.55% | |
| 6.50 | 6.90 | 6.13 | 6.76 | +10.20% | |
| 6.01 | 6.30 | 5.70 | 6.13 | +4.25% | |
| 6.61 | 7.03 | 5.50 | 5.88 | -13.53% | |
| 7.16 | 7.42 | 6.32 | 6.80 | -6.21% | |
| 7.65 | 7.65 | 6.72 | 7.25 | +1.26% | |
| 6.97 | 7.50 | 6.76 | 7.16 | +6.39% | |
| 7.05 | 7.16 | 6.30 | 6.73 | -4.54% | |
| 7.05 | 7.50 | 6.62 | 7.05 | -0.70% | |
| 7.04 | 7.51 | 6.92 | 7.10 | -0.14% | |
| 7.25 | 7.41 | 7.00 | 7.11 | +1.57% | |
| 9.47 | 9.47 | 6.97 | 7.00 | -26.62% | |
| 10.43 | 11.27 | 9.50 | 9.54 | -2.85% | |
| 8.06 | 10.46 | 7.60 | 9.82 | +23.68% | |
| 8.30 | 8.70 | 7.94 | 7.94 | -4.34% | |
| 8.61 | 9.24 | 8.11 | 8.30 | -1.19% | |
| 9.91 | 10.07 | 8.23 | 8.40 | -15.32% | |
| 10.60 | 12.24 | 9.50 | 9.92 | -5.16% | |
| 9.88 | 11.63 | 9.21 | 10.46 | +9.99% | |
| 16.14 | 16.14 | 8.75 | 9.51 | -42.19% | |
| 16.00 | 17.50 | 16.00 | 16.45 | +0.30% | |
| 15.91 | 16.80 | 11.52 | 16.40 | -3.59% | |
| 17.37 | 18.30 | 16.20 | 17.01 | -10.47% | |
| 16.10 | 24.09 | 16.10 | 19.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMAT chart for longer ranges.