Evolution Global Acquisition Stock Price History

NASDAQ: EVOXFinanceBlank ChecksUSD

10.12-0.01 (-0.10%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EVOX price history at a glance

The price history for Evolution Global Acquisition (EVOX) on this page begins on December 1, 2025, when the stock closed at $9.90; it most recently closed at $10.12 on October 5, 2026. The highest price in this record is $10.15, reached on August 31, 2026, and the stock is trading near that level today. 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 2025: $10.15
Date of high: Aug 31, 2026
Low since 2025: $9.86
Date of low: Dec 29, 2025
52-week high: $10.15
52-week low: $9.86
IPO year: 2025
Last close: $10.12

EVOX returns

1 week

-0.10%

1 month

-0.10%

3 months

+0.50%

6 months

+1.30%

Year to date

+2.53%

EVOX price return, excluding dividends.

EVOX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.90	10.12	10.15	9.87	+2.53%
2025*	9.90	9.87	9.99	9.86	-0.30%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

EVOX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.12	10.12	10.12	10.12	-0.10%	1.07K
Oct 8, 2026	10.12	10.13	10.11	10.13	+0.10%	10.80K
Oct 7, 2026	10.12	10.12	10.12	10.12	0.00%	0
Oct 6, 2026	10.13	10.13	10.12	10.12	-0.10%	11.80K
Oct 5, 2026	10.13	10.13	10.13	10.13	0.00%	4.40K
Oct 2, 2026	10.13	10.13	10.13	10.13	0.00%	0
Oct 1, 2026	10.13	10.14	10.13	10.13	0.00%	166.00K
Sep 30, 2026	10.13	10.13	10.13	10.13	+0.20%	4.00K
Sep 29, 2026	10.11	10.11	10.11	10.11	-0.10%	600
Sep 28, 2026	10.12	10.12	10.12	10.12	+0.10%	200
Sep 25, 2026	10.11	10.11	10.11	10.11	-0.10%	600
Sep 24, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 23, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 22, 2026	10.11	10.12	10.11	10.12	-0.10%	400
Sep 21, 2026	10.13	10.13	10.13	10.13	+0.20%	2.50K
Sep 18, 2026	10.12	10.12	10.11	10.11	-0.10%	833.30K
Sep 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 16, 2026	10.12	10.12	10.12	10.12	0.00%	55.70K
Sep 15, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 14, 2026	10.12	10.14	10.12	10.12	0.00%	23.10K
Sep 11, 2026	10.12	10.12	10.12	10.12	0.00%	2.30K
Sep 10, 2026	10.12	10.12	10.12	10.12	-0.10%	45.30K
Sep 9, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 8, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 4, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 3, 2026	10.13	10.13	10.13	10.13	0.00%	0
Sep 2, 2026	10.14	10.15	10.13	10.13	+0.20%	65.00K
Sep 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 31, 2026	10.11	10.12	10.11	10.11	+0.10%	1.00K
Aug 28, 2026	10.10	10.11	10.10	10.10	0.00%	10.10K
Aug 27, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 26, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 25, 2026	10.09	10.10	10.09	10.10	0.00%	214.10K
Aug 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 21, 2026	10.10	10.10	10.10	10.10	+0.10%	5.00K
Aug 20, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 19, 2026	10.09	10.09	10.09	10.09	0.00%	213.10K
Aug 18, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 17, 2026	10.09	10.10	10.09	10.09	+0.10%	13.40K
Aug 14, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 13, 2026	10.08	10.09	10.08	10.08	0.00%	445.40K
Aug 12, 2026	10.08	10.08	10.08	10.08	+0.10%	335.20K
Aug 11, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 10, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 7, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 6, 2026	10.07	10.07	10.07	10.07	0.00%	74.30K
Aug 5, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 4, 2026	10.07	10.07	10.07	10.07	+0.20%	300
Aug 3, 2026	10.05	10.05	10.05	10.05	0.00%	1.10K
Jul 31, 2026	10.05	10.05	10.05	10.05	-0.10%	171.10K
Jul 30, 2026	10.06	10.06	10.06	10.06	0.00%	25.10K
Jul 29, 2026	10.06	10.06	10.06	10.06	+0.10%	2.90K
Jul 28, 2026	10.05	10.06	10.05	10.05	0.00%	8.60K
Jul 27, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 24, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 23, 2026	10.05	10.06	10.05	10.05	-0.10%	4.50K
Jul 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 17, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 16, 2026	10.05	10.06	10.05	10.06	-0.10%	24.60K
Jul 15, 2026	10.07	10.07	10.07	10.07	0.00%	2.50K
Jul 14, 2026	10.07	10.07	10.07	10.07	+0.10%	4.60K
Jul 13, 2026	10.05	10.06	10.05	10.06	-0.10%	165.50K
Jul 10, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 9, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 8, 2026	10.04	10.07	10.03	10.07	0.00%	22.30K
Jul 7, 2026	10.07	10.07	10.07	10.07	0.00%	4.00K
Jul 6, 2026	10.07	10.07	10.07	10.07	+0.20%	16.60K
Jul 2, 2026	10.03	10.05	10.03	10.05	0.00%	21.90K
Jul 1, 2026	10.07	10.07	10.05	10.05	+0.30%	3.40K
Jun 30, 2026	10.02	10.02	10.02	10.02	0.00%	20.00K
Jun 29, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 26, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 25, 2026	10.02	10.02	10.02	10.02	+0.10%	3.80K
Jun 24, 2026	10.08	10.08	10.01	10.01	0.00%	5.40K
Jun 23, 2026	10.01	10.01	10.01	10.01	-0.10%	200
Jun 22, 2026	10.08	10.08	10.02	10.02	+0.10%	41.70K
Jun 18, 2026	10.05	10.05	10.01	10.01	0.00%	300
Jun 17, 2026	10.02	10.04	10.01	10.01	-0.20%	32.40K
Jun 16, 2026	10.06	10.06	10.03	10.03	+0.20%	300
Jun 15, 2026	10.02	10.02	10.01	10.01	0.00%	600
Jun 12, 2026	10.01	10.01	10.01	10.01	-0.10%	25.50K
Jun 11, 2026	10.02	10.03	10.02	10.02	+0.10%	82.50K
Jun 10, 2026	10.04	10.04	10.00	10.01	-0.20%	165.20K
Jun 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 8, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 5, 2026	10.03	10.03	10.03	10.03	0.00%	25.60K
Jun 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 3, 2026	10.03	10.03	10.02	10.03	+0.10%	19.80K
Jun 2, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 1, 2026	10.02	10.02	10.02	10.02	0.00%	1.00K
May 29, 2026	10.01	10.02	10.01	10.02	+0.10%	6.30K
May 28, 2026	10.00	10.01	9.98	10.01	+0.10%	62.80K
May 27, 2026	10.00	10.00	10.00	10.00	-0.05%	200
May 26, 2026	10.00	10.01	10.00	10.01	-0.15%	800
May 22, 2026	10.02	10.02	10.02	10.02	+0.20%	11.40K
May 21, 2026	10.01	10.01	10.00	10.00	-0.10%	55.20K
May 20, 2026	10.01	10.01	10.01	10.01	0.00%	5.20K
May 19, 2026	10.00	10.01	10.00	10.01	+0.10%	44.30K
May 18, 2026	10.00	10.01	10.00	10.00	0.00%	36.70K
May 15, 2026	10.00	10.00	10.00	10.00	0.00%	200
May 14, 2026	10.00	10.00	10.00	10.00	0.00%	12.20K
May 13, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 12, 2026	10.00	10.01	10.00	10.00	0.00%	27.50K
May 11, 2026	10.00	10.01	10.00	10.00	-0.05%	54.50K
May 8, 2026	10.00	10.01	10.00	10.01	+0.15%	33.90K
May 7, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 6, 2026	10.00	10.01	9.99	9.99	0.00%	30.80K
May 5, 2026	10.00	10.00	9.99	9.99	-0.10%	14.40K
May 4, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 1, 2026	10.00	10.00	10.00	10.00	0.00%	91.30K
Apr 30, 2026	10.00	10.01	10.00	10.00	-0.10%	26.70K
Apr 29, 2026	10.02	10.02	10.01	10.01	+0.10%	20.90K
Apr 28, 2026	10.00	10.00	10.00	10.00	-0.10%	100
Apr 27, 2026	10.01	10.01	10.01	10.01	+0.10%	45.00K
Apr 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 23, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 22, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 21, 2026	10.00	10.00	10.00	10.00	0.00%	22.90K
Apr 20, 2026	10.00	10.00	10.00	10.00	-0.10%	200
Apr 17, 2026	10.01	10.01	10.01	10.01	+0.20%	430.50K
Apr 16, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 13, 2026	10.00	10.00	9.99	9.99	0.00%	6.80K
Apr 10, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 9, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 8, 2026	9.99	9.99	9.99	9.99	+0.20%	1.10K
Apr 7, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 6, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 2, 2026	10.03	10.03	9.97	9.97	+0.10%	300
Apr 1, 2026	9.96	9.96	9.96	9.96	0.00%	1.00K
Mar 31, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 30, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 27, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 26, 2026	9.96	9.96	9.96	9.96	0.00%	1.80K
Mar 25, 2026	9.96	9.96	9.96	9.96	-0.10%	50.10K
Mar 24, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 23, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 20, 2026	9.97	9.97	9.97	9.97	-0.10%	55.40K
Mar 19, 2026	10.00	10.00	9.98	9.98	0.00%	7.20K
Mar 18, 2026	9.99	9.99	9.98	9.98	0.00%	4.70K
Mar 17, 2026	9.98	9.98	9.98	9.98	0.00%	2.30K
Mar 16, 2026	10.00	10.00	9.98	9.98	-0.10%	3.30K
Mar 13, 2026	9.99	9.99	9.99	9.99	-0.10%	1.00K
Mar 12, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 11, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 10, 2026	10.01	10.01	10.00	10.00	+0.20%	5.80K
Mar 9, 2026	9.98	10.00	9.97	9.98	-0.20%	11.80K
Mar 6, 2026	10.00	10.00	10.00	10.00	-0.07%	5.30K
Mar 5, 2026	10.03	10.03	10.00	10.01	+0.07%	7.60K
Mar 4, 2026	10.00	10.00	10.00	10.00	+0.10%	10.40K
Mar 3, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 2, 2026	9.98	10.00	9.98	9.99	0.00%	123.90K
Feb 27, 2026	9.99	9.99	9.99	9.99	-0.10%	300
Feb 26, 2026	10.00	10.00	10.00	10.00	0.00%	1.10K
Feb 25, 2026	10.00	10.00	9.99	10.00	0.00%	6.40K
Feb 24, 2026	10.00	10.00	10.00	10.00	+0.05%	38.90K
Feb 23, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 20, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 19, 2026	10.00	10.00	9.99	10.00	+0.05%	7.00K
Feb 18, 2026	9.99	9.99	9.99	9.99	-0.10%	2.10K
Feb 17, 2026	10.00	10.01	10.00	10.00	0.00%	340.80K
Feb 13, 2026	10.01	10.01	10.00	10.00	-0.10%	201.00K
Feb 12, 2026	10.01	10.01	10.00	10.01	0.00%	506.40K
Feb 11, 2026	10.01	10.02	10.01	10.01	-0.10%	173.20K
Feb 10, 2026	9.99	10.03	9.99	10.02	-0.10%	300
Feb 9, 2026	9.98	10.03	9.98	10.03	0.00%	800
Feb 6, 2026	10.01	10.03	10.01	10.03	-0.10%	300
Feb 5, 2026	10.04	10.04	10.04	10.04	-0.10%	100
Feb 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
Feb 3, 2026	10.05	10.05	10.05	10.05	0.00%	400
Feb 2, 2026	10.06	10.06	10.05	10.05	-0.30%	33.80K
Jan 30, 2026	10.06	10.08	10.05	10.08	0.00%	43.90K
Jan 29, 2026	9.97	10.09	9.97	10.08	+1.10%	141.10K
Jan 28, 2026	9.96	9.97	9.96	9.97	+0.10%	1.70K
Jan 27, 2026	10.00	10.00	9.94	9.96	+0.10%	271.30K
Jan 26, 2026	9.95	9.95	9.95	9.95	-0.40%	200
Jan 23, 2026	9.99	9.99	9.99	9.99	+0.15%	1.10K
Jan 22, 2026	9.98	9.98	9.98	9.98	+0.25%	1.10K
Jan 21, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jan 20, 2026	9.95	10.00	9.95	9.95	-0.10%	26.30K
Jan 16, 2026	9.99	9.99	9.95	9.96	0.00%	37.80K
Jan 15, 2026	9.95	9.96	9.95	9.96	+0.10%	44.20K
Jan 14, 2026	9.95	10.00	9.89	9.95	+0.61%	555.70K
Jan 13, 2026	9.95	9.95	9.89	9.89	-0.30%	100.90K
Jan 12, 2026	9.91	9.94	9.90	9.92	+0.20%	42.60K
Jan 9, 2026	9.90	9.91	9.90	9.90	+0.10%	76.90K
Jan 8, 2026	9.88	9.90	9.88	9.89	+0.10%	207.00K
Jan 7, 2026	9.88	9.89	9.88	9.88	+0.10%	156.40K
Jan 6, 2026	9.88	9.89	9.87	9.87	0.00%	42.60K
Jan 5, 2026	9.89	9.89	9.87	9.87	0.00%	27.80K
Jan 2, 2026	9.86	9.89	9.86	9.87	0.00%	63.50K
Dec 31, 2025	9.88	9.88	9.87	9.87	-0.10%	177.70K
Dec 30, 2025	9.88	9.88	9.86	9.88	0.00%	19.40K
Dec 29, 2025	9.88	9.89	9.88	9.88	+0.10%	8.10K
Dec 26, 2025	9.87	9.87	9.87	9.87	0.00%	0
Dec 24, 2025	9.87	9.87	9.87	9.87	-0.10%	200
Dec 23, 2025	9.88	9.88	9.88	9.88	0.00%	44.80K
Dec 22, 2025	9.89	9.89	9.88	9.88	-0.10%	615.80K
Dec 19, 2025	9.88	9.89	9.88	9.89	+0.10%	65.80K
Dec 18, 2025	9.88	9.88	9.88	9.88	0.00%	0
Dec 17, 2025	9.89	9.89	9.88	9.88	-0.10%	10.40K
Dec 16, 2025	9.90	9.90	9.88	9.89	+0.10%	44.80K
Dec 15, 2025	9.89	9.89	9.88	9.88	-0.10%	3.80K
Dec 12, 2025	9.89	9.90	9.89	9.89	0.00%	23.40K
Dec 11, 2025	9.90	9.90	9.89	9.89	+0.10%	40.20K
Dec 10, 2025	9.89	9.90	9.88	9.88	-0.10%	65.80K
Dec 9, 2025	9.89	9.89	9.89	9.89	0.00%	0
Dec 8, 2025	9.90	9.91	9.89	9.89	-0.10%	1.10M
Dec 5, 2025	9.90	9.90	9.90	9.90	0.00%	200
Dec 4, 2025	9.90	9.91	9.90	9.90	+0.10%	180.90K
Dec 3, 2025	9.88	9.99	9.88	9.89	—	29.60K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVOX chart for longer ranges.