5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+15.35%
3 MONTH PERFORMANCE
+50.00%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
+7.04%
1 YEAR PERFORMANCE
+13.25%
Everspin Technologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $7.00 | $6.84 (-2.29%) | $7.02 | $6.76 | 69.82 K | $151.77 M |
07/02/2025 | $6.47 | $6.99 (8.04%) | $7.02 | $6.47 | 224.89 K | $155.09 M |
07/01/2025 | $6.29 | $6.56 (4.29%) | $6.66 | $6.29 | 199.18 K | $145.55 M |
06/30/2025 | $6.30 | $6.29 (-0.16%) | $6.30 | $6.00 | 186.00 K | $139.56 M |
06/27/2025 | $6.34 | $6.24 (-1.58%) | $6.42 | $6.03 | 2.34 M | $138.45 M |
06/26/2025 | $6.35 | $6.33 (-0.31%) | $6.55 | $6.30 | 173.33 K | $140.45 M |
06/25/2025 | $6.21 | $6.30 (1.45%) | $6.32 | $6.09 | 76.94 K | $139.79 M |
06/24/2025 | $6.10 | $6.20 (1.64%) | $6.20 | $6.08 | 80.50 K | $137.57 M |
06/23/2025 | $6.02 | $6.06 (0.66%) | $6.13 | $5.95 | 72.83 K | $134.46 M |
06/20/2025 | $6.08 | $6.02 (-0.99%) | $6.16 | $6.01 | 126.42 K | $133.57 M |
06/18/2025 | $5.96 | $6.07 (1.85%) | $6.10 | $5.96 | 72.50 K | $134.68 M |
06/17/2025 | $5.90 | $5.98 (1.36%) | $6.02 | $5.84 | 91.82 K | $132.68 M |
06/16/2025 | $5.74 | $5.93 (3.31%) | $6.08 | $5.70 | 100.70 K | $131.58 M |
06/13/2025 | $6.02 | $5.71 (-5.15%) | $6.17 | $5.71 | 61.41 K | $126.69 M |
06/12/2025 | $5.97 | $6.10 (2.18%) | $6.13 | $5.94 | 85.04 K | $135.35 M |
06/11/2025 | $6.14 | $6.04 (-1.63%) | $6.16 | $5.90 | 123.80 K | $134.02 M |
06/10/2025 | $6.16 | $6.09 (-1.14%) | $6.17 | $5.98 | 85.23 K | $135.13 M |
06/09/2025 | $5.98 | $6.17 (3.18%) | $6.17 | $5.92 | 102.60 K | $136.90 M |
06/06/2025 | $5.82 | $5.93 (1.89%) | $5.94 | $5.81 | 80.12 K | $131.58 M |
06/05/2025 | $5.78 | $5.76 (-0.35%) | $5.82 | $5.64 | 88.43 K | $127.80 M |
06/04/2025 | $5.86 | $5.76 (-1.71%) | $5.87 | $5.66 | 65.12 K | $127.80 M |
06/03/2025 | $5.59 | $5.76 (3.04%) | $5.78 | $5.59 | 70.40 K | $127.80 M |
06/02/2025 | $5.67 | $5.58 (-1.59%) | $5.70 | $5.52 | 84.30 K | $123.81 M |
05/30/2025 | $5.65 | $5.61 (-0.71%) | $5.65 | $5.50 | 66.93 K | $124.48 M |
05/29/2025 | $5.59 | $5.67 (1.43%) | $5.74 | $5.53 | 86.00 K | $125.81 M |
05/28/2025 | $5.77 | $5.52 (-4.33%) | $5.81 | $5.49 | 121.20 K | $122.48 M |
05/27/2025 | $6.17 | $5.79 (-6.16%) | $6.20 | $5.77 | 134.40 K | $128.47 M |
05/23/2025 | $6.03 | $6.15 (1.99%) | $6.20 | $6.02 | 82.84 K | $136.46 M |
05/22/2025 | $5.94 | $6.15 (3.54%) | $6.25 | $5.91 | 129.13 K | $136.46 M |
05/21/2025 | $6.05 | $5.95 (-1.65%) | $6.09 | $5.91 | 49.50 K | $132.02 M |
05/20/2025 | $6.01 | $6.10 (1.5%) | $6.10 | $6.00 | 28.82 K | $135.35 M |
05/19/2025 | $6.03 | $6.05 (0.33%) | $6.14 | $6.02 | 40.30 K | $134.24 M |
05/16/2025 | $6.15 | $6.11 (-0.65%) | $6.18 | $6.06 | 54.14 K | $135.57 M |
05/15/2025 | $6.14 | $6.17 (0.49%) | $6.27 | $6.04 | 78.50 K | $136.90 M |
05/14/2025 | $6.08 | $6.22 (2.3%) | $6.29 | $6.08 | 104.04 K | $138.01 M |
05/13/2025 | $6.14 | $6.16 (0.33%) | $6.24 | $6.08 | 67.10 K | $136.68 M |
05/12/2025 | $5.98 | $6.10 (2.01%) | $6.20 | $5.98 | 168.50 K | $135.35 M |
05/09/2025 | $5.83 | $5.94 (1.89%) | $5.95 | $5.82 | 65.90 K | $131.80 M |
05/08/2025 | $5.94 | $5.83 (-1.85%) | $5.95 | $5.72 | 47.80 K | $129.36 M |
05/07/2025 | $5.76 | $5.87 (1.91%) | $5.88 | $5.65 | 102.10 K | $130.24 M |
05/06/2025 | $5.66 | $5.69 (0.53%) | $5.70 | $5.57 | 46.63 K | $126.25 M |
05/05/2025 | $5.75 | $5.73 (-0.35%) | $5.82 | $5.65 | 57.50 K | $127.14 M |
05/02/2025 | $5.97 | $5.78 (-3.18%) | $6.00 | $5.75 | 57.43 K | $128.25 M |
05/01/2025 | $5.50 | $5.92 (7.64%) | $6.15 | $5.34 | 199.80 K | $131.35 M |
04/30/2025 | $5.23 | $5.30 (1.34%) | $5.34 | $5.15 | 106.10 K | $117.60 M |
04/29/2025 | $5.29 | $5.30 (0.19%) | $5.34 | $5.19 | 54.54 K | $117.60 M |
04/28/2025 | $5.50 | $5.34 (-2.91%) | $5.57 | $5.33 | 76.90 K | $118.48 M |
04/25/2025 | $5.37 | $5.48 (2.05%) | $5.52 | $5.26 | 74.04 K | $118.60 M |
04/24/2025 | $5.24 | $5.40 (3.05%) | $5.40 | $5.19 | 42.90 K | $116.87 M |
04/23/2025 | $5.31 | $5.20 (-2.07%) | $5.35 | $5.10 | 90.01 K | $112.54 M |
04/22/2025 | $5.20 | $5.17 (-0.58%) | $5.35 | $5.08 | 76.60 K | $111.89 M |
04/21/2025 | $5.06 | $5.15 (1.78%) | $5.18 | $4.94 | 78.60 K | $111.46 M |
04/17/2025 | $4.99 | $5.12 (2.61%) | $5.14 | $4.93 | 89.90 K | $110.81 M |
04/16/2025 | $4.86 | $4.98 (2.47%) | $5.03 | $4.81 | 50.51 K | $107.78 M |
04/15/2025 | $4.91 | $4.95 (0.81%) | $5.00 | $4.82 | 63.41 K | $107.13 M |
04/14/2025 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.71 | 71.73 K | $106.48 M |
04/11/2025 | $4.80 | $4.89 (1.87%) | $4.91 | $4.73 | 44.80 K | $105.83 M |
04/10/2025 | $4.83 | $4.83 (0%) | $4.85 | $4.68 | 86.60 K | $104.53 M |
04/09/2025 | $4.43 | $4.97 (12.19%) | $5.04 | $4.38 | 242.80 K | $107.56 M |
04/08/2025 | $4.75 | $4.40 (-7.37%) | $4.81 | $4.34 | 149.21 K | $95.23 M |
04/07/2025 | $4.42 | $4.57 (3.39%) | $4.79 | $4.34 | 139.40 K | $98.91 M |