5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-21.96%
YEAR-TO-DATE PERFORMANCE
+10.45%
1 YEAR PERFORMANCE
-28.52%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.89 | $3.91 (0.51%) | $3.95 | $3.86 | 138.38 K | |
| 01/28/2026 | $3.80 | $3.83 (0.79%) | $3.83 | $3.77 | 228.04 K | $129.17 M |
| 01/27/2026 | $3.73 | $3.79 (1.61%) | $3.83 | $3.69 | 256.86 K | $127.82 M |
| 01/26/2026 | $3.75 | $3.73 (-0.53%) | $3.77 | $3.66 | 281.20 K | $125.79 M |
| 01/23/2026 | $3.72 | $3.71 (-0.27%) | $3.80 | $3.70 | 314.40 K | $125.12 M |
| 01/22/2026 | $3.71 | $3.69 (-0.54%) | $3.75 | $3.67 | 379.50 K | $124.45 M |
| 01/21/2026 | $3.66 | $3.73 (1.91%) | $3.79 | $3.64 | 255.64 K | $125.79 M |
| 01/20/2026 | $3.68 | $3.65 (-0.82%) | $3.71 | $3.60 | 289.35 K | $123.10 M |
| 01/16/2026 | $3.66 | $3.64 (-0.55%) | $3.69 | $3.62 | 306.10 K | $122.76 M |
| 01/15/2026 | $3.67 | $3.64 (-0.82%) | $3.69 | $3.58 | 319.12 K | $122.76 M |
| 01/14/2026 | $3.55 | $3.68 (3.66%) | $3.72 | $3.54 | 737.77 K | $124.11 M |
| 01/13/2026 | $3.44 | $3.55 (3.2%) | $3.58 | $3.43 | 514.05 K | $119.72 M |
| 01/12/2026 | $3.38 | $3.39 (0.3%) | $3.44 | $3.36 | 352.30 K | $114.33 M |
| 01/09/2026 | $3.39 | $3.36 (-0.88%) | $3.41 | $3.35 | 354.74 K | $113.32 M |
| 01/08/2026 | $3.22 | $3.38 (4.97%) | $3.42 | $3.22 | 737.30 K | $113.99 M |
| 01/07/2026 | $3.38 | $3.22 (-4.73%) | $3.39 | $3.19 | 760.01 K | $108.59 M |
| 01/06/2026 | $3.45 | $3.34 (-3.19%) | $3.46 | $3.32 | 678.41 K | $112.64 M |
| 01/05/2026 | $3.66 | $3.43 (-6.28%) | $3.71 | $3.43 | 1.20 M | $115.68 M |
| 01/02/2026 | $3.56 | $3.64 (2.25%) | $3.64 | $3.54 | 299.63 K | $122.76 M |
| 12/31/2025 | $3.57 | $3.54 (-0.84%) | $3.59 | $3.54 | 600.96 K | $119.39 M |
| 12/30/2025 | $3.58 | $3.54 (-1.12%) | $3.62 | $3.54 | 582.40 K | $119.39 M |
| 12/29/2025 | $3.58 | $3.56 (-0.56%) | $3.63 | $3.54 | 639.50 K | $120.06 M |
| 12/26/2025 | $3.65 | $3.58 (-1.92%) | $3.66 | $3.56 | 424.23 K | $120.74 M |
| 12/24/2025 | $3.54 | $3.65 (3.11%) | $3.66 | $3.54 | 297.80 K | $123.10 M |
| 12/23/2025 | $3.57 | $3.55 (-0.56%) | $3.62 | $3.51 | 836.21 K | $119.72 M |
| 12/22/2025 | $3.55 | $3.55 (0%) | $3.62 | $3.51 | 665.82 K | $119.72 M |
| 12/19/2025 | $3.57 | $3.53 (-1.12%) | $3.61 | $3.51 | 653.27 K | $119.05 M |
| 12/18/2025 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.55 | 764.22 K | $120.06 M |
| 12/17/2025 | $3.79 | $3.72 (-1.85%) | $3.85 | $3.70 | 522.80 K | $125.46 M |
| 12/16/2025 | $3.80 | $3.76 (-1.05%) | $3.81 | $3.75 | 479.80 K | $126.81 M |
| 12/15/2025 | $4.00 | $3.84 (-4%) | $4.01 | $3.77 | 536.72 K | $129.50 M |
| 12/12/2025 | $4.06 | $4.09 (0.74%) | $4.11 | $4.02 | 550.97 K | $137.94 M |
| 12/11/2025 | $4.08 | $4.07 (-0.25%) | $4.13 | $4.02 | 474.95 K | $137.26 M |
| 12/10/2025 | $4.15 | $4.08 (-1.69%) | $4.15 | $4.06 | 855.30 K | $137.60 M |
| 12/09/2025 | $4.15 | $4.13 (-0.48%) | $4.17 | $4.10 | 300.23 K | $139.28 M |
| 12/08/2025 | $4.20 | $4.12 (-1.9%) | $4.20 | $4.07 | 307.75 K | $138.95 M |
| 12/05/2025 | $4.17 | $4.21 (0.96%) | $4.26 | $4.17 | 309.35 K | $141.98 M |
| 12/04/2025 | $4.16 | $4.19 (0.72%) | $4.20 | $4.12 | 275.32 K | $141.31 M |
| 12/03/2025 | $4.04 | $4.13 (2.23%) | $4.17 | $4.00 | 293.91 K | $139.28 M |
| 12/02/2025 | $4.02 | $3.95 (-1.74%) | $4.06 | $3.95 | 317.40 K | $133.21 M |
| 12/01/2025 | $3.92 | $4.04 (3.06%) | $4.06 | $3.92 | 323.32 K | $136.25 M |
| 11/28/2025 | $3.88 | $3.93 (1.29%) | $3.95 | $3.87 | 121.20 K | $132.54 M |
| 11/26/2025 | $3.80 | $3.86 (1.58%) | $3.90 | $3.80 | 287.20 K | $130.18 M |
| 11/25/2025 | $3.82 | $3.80 (-0.52%) | $3.85 | $3.77 | 298.90 K | $128.16 M |
| 11/24/2025 | $3.83 | $3.81 (-0.52%) | $3.86 | $3.77 | 382.74 K | $128.49 M |
| 11/21/2025 | $3.72 | $3.82 (2.69%) | $3.84 | $3.71 | 498.17 K | $128.83 M |
| 11/20/2025 | $3.88 | $3.72 (-4.12%) | $3.92 | $3.71 | 768.50 K | $125.46 M |
| 11/19/2025 | $4.02 | $3.86 (-3.98%) | $4.05 | $3.85 | 597.44 K | $130.18 M |
| 11/18/2025 | $4.06 | $4.06 (0%) | $4.11 | $4.02 | 552.03 K | $136.92 M |
| 11/17/2025 | $4.25 | $4.07 (-4.24%) | $4.30 | $4.06 | 478.70 K | $137.26 M |
| 11/14/2025 | $4.32 | $4.26 (-1.39%) | $4.32 | $4.23 | 632.24 K | $143.67 M |
| 11/13/2025 | $4.41 | $4.34 (-1.59%) | $4.45 | $4.32 | 711.90 K | $146.37 M |
| 11/12/2025 | $4.50 | $4.39 (-2.44%) | $4.55 | $4.37 | 507.85 K | $148.05 M |
| 11/11/2025 | $4.48 | $4.59 (2.46%) | $4.60 | $4.48 | 249.34 K | $154.80 M |
| 11/10/2025 | $4.48 | $4.45 (-0.67%) | $4.49 | $4.43 | 260.00 K | $150.08 M |
| 11/07/2025 | $4.39 | $4.45 (1.37%) | $4.47 | $4.38 | 271.70 K | $150.08 M |
| 11/06/2025 | $4.38 | $4.36 (-0.46%) | $4.42 | $4.35 | 231.57 K | $147.04 M |
| 11/05/2025 | $4.42 | $4.38 (-0.9%) | $4.42 | $4.35 | 188.30 K | $147.72 M |
| 11/04/2025 | $4.38 | $4.38 (0%) | $4.41 | $4.33 | 289.22 K | $147.72 M |
| 11/03/2025 | $4.37 | $4.42 (1.14%) | $4.44 | $4.31 | 364.80 K | $149.06 M |
| 10/31/2025 | $4.40 | $4.38 (-0.45%) | $4.44 | $4.37 | 333.90 K | $147.72 M |
| 10/30/2025 | $4.40 | $4.41 (0.23%) | $4.46 | $4.39 | 338.12 K | $148.73 M |
| 10/29/2025 | $4.44 | $4.41 (-0.68%) | $4.51 | $4.40 | 309.00 K | $148.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
