5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-9.93%
3 MONTH PERFORMANCE
-22.68%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
-35.86%
Everspin Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $5.10 | $5.08 (-0.39%) | $5.11 | $5.06 | 77,061 | $109.95 M |
| 03/27/2025 | $5.10 | $5.13 (0.59%) | $5.16 | $5.06 | 44,526 | $111.03 M |
| 03/26/2025 | $5.16 | $5.12 (-0.78%) | $5.16 | $5.07 | 68,145 | $110.81 M |
| 03/25/2025 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.15 | 39,700 | $111.46 M |
| 03/24/2025 | $5.28 | $5.19 (-1.7%) | $5.29 | $5.19 | 43,500 | $112.33 M |
| 03/21/2025 | $5.16 | $5.21 (0.97%) | $5.27 | $5.10 | 216,000 | $112.76 M |
| 03/20/2025 | $5.33 | $5.20 (-2.44%) | $5.38 | $5.20 | 40,635 | $112.54 M |
| 03/19/2025 | $5.22 | $5.36 (2.68%) | $5.42 | $5.22 | 38,900 | $116.01 M |
| 03/18/2025 | $5.12 | $5.21 (1.76%) | $5.30 | $5.12 | 144,600 | $112.76 M |
| 03/17/2025 | $5.30 | $5.34 (0.75%) | $5.43 | $5.30 | 88,600 | $115.57 M |
| 03/14/2025 | $5.28 | $5.39 (2.08%) | $5.41 | $5.26 | 83,234 | $116.65 M |
| 03/13/2025 | $5.26 | $5.24 (-0.38%) | $5.28 | $5.19 | 96,046 | $113.41 M |
| 03/12/2025 | $5.30 | $5.25 (-0.94%) | $5.33 | $5.23 | 79,200 | $113.62 M |
| 03/11/2025 | $5.24 | $5.23 (-0.19%) | $5.35 | $5.13 | 171,330 | $113.19 M |
| 03/10/2025 | $5.28 | $5.23 (-0.95%) | $5.34 | $5.18 | 160,538 | $113.19 M |
| 03/07/2025 | $5.41 | $5.36 (-0.92%) | $5.52 | $5.32 | 170,700 | $116.01 M |
| 03/06/2025 | $5.37 | $5.40 (0.56%) | $5.49 | $5.35 | 106,562 | $116.87 M |
| 03/05/2025 | $5.53 | $5.46 (-1.27%) | $5.56 | $5.40 | 103,803 | $118.17 M |
| 03/04/2025 | $5.43 | $5.50 (1.29%) | $5.56 | $5.26 | 180,103 | $119.04 M |
| 03/03/2025 | $5.60 | $5.46 (-2.5%) | $5.77 | $5.43 | 176,803 | $118.17 M |
| 02/28/2025 | $5.69 | $5.64 (-0.88%) | $5.74 | $5.53 | 183,200 | $122.07 M |
| 02/27/2025 | $5.94 | $5.61 (-5.56%) | $5.94 | $5.52 | 174,261 | $121.42 M |
| 02/26/2025 | $5.60 | $5.69 (1.61%) | $5.69 | $5.58 | 223,300 | $123.15 M |
| 02/25/2025 | $5.81 | $5.55 (-4.48%) | $5.83 | $5.55 | 102,769 | $120.12 M |
| 02/24/2025 | $5.92 | $5.76 (-2.7%) | $5.96 | $5.75 | 101,245 | $124.66 M |
| 02/21/2025 | $6.22 | $5.93 (-4.66%) | $6.22 | $5.93 | 91,912 | $129.08 M |
| 02/20/2025 | $6.13 | $6.15 (0.33%) | $6.25 | $6.03 | 64,328 | $133.87 M |
| 02/19/2025 | $5.86 | $6.13 (4.61%) | $6.16 | $5.79 | 156,500 | $133.43 M |
| 02/18/2025 | $5.76 | $5.81 (0.87%) | $5.89 | $5.76 | 87,828 | $126.47 M |
| 02/14/2025 | $5.69 | $5.73 (0.7%) | $5.78 | $5.67 | 29,300 | $124.73 M |
| 02/13/2025 | $5.66 | $5.72 (1.06%) | $5.74 | $5.60 | 86,200 | $124.51 M |
| 02/12/2025 | $5.67 | $5.63 (-0.71%) | $5.71 | $5.61 | 54,900 | $122.55 M |
| 02/11/2025 | $5.77 | $5.71 (-1.04%) | $5.83 | $5.71 | 47,400 | $124.29 M |
| 02/10/2025 | $5.62 | $5.79 (3.02%) | $5.81 | $5.61 | 84,733 | $126.03 M |
| 02/07/2025 | $5.78 | $5.61 (-2.94%) | $5.78 | $5.54 | 103,500 | $122.12 M |
| 02/06/2025 | $5.82 | $5.80 (-0.34%) | $5.82 | $5.74 | 86,825 | $126.25 M |
| 02/05/2025 | $5.77 | $5.80 (0.52%) | $5.88 | $5.74 | 75,152 | $126.25 M |
| 02/04/2025 | $5.75 | $5.77 (0.35%) | $5.88 | $5.75 | 101,149 | $125.60 M |
| 02/03/2025 | $6.01 | $5.75 (-4.33%) | $6.01 | $5.71 | 124,137 | $125.16 M |
| 01/31/2025 | $6.19 | $6.12 (-1.13%) | $6.30 | $6.12 | 60,929 | $133.22 M |
| 01/30/2025 | $6.27 | $6.19 (-1.28%) | $6.29 | $6.15 | 44,708 | $134.74 M |
| 01/29/2025 | $6.22 | $6.22 (0%) | $6.24 | $6.11 | 54,600 | $135.39 M |
| 01/28/2025 | $6.25 | $6.17 (-1.28%) | $6.26 | $6.12 | 81,900 | $134.30 M |
| 01/27/2025 | $6.43 | $6.20 (-3.58%) | $6.43 | $6.15 | 173,301 | $134.96 M |
| 01/24/2025 | $6.68 | $6.49 (-2.84%) | $6.71 | $6.47 | 76,500 | $141.27 M |
| 01/23/2025 | $6.75 | $6.68 (-1.04%) | $6.75 | $6.55 | 97,348 | $145.41 M |
| 01/22/2025 | $6.49 | $6.82 (5.08%) | $6.86 | $6.41 | 198,800 | $148.45 M |
| 01/21/2025 | $6.42 | $6.44 (0.31%) | $6.50 | $6.30 | 93,400 | $140.18 M |
| 01/17/2025 | $6.36 | $6.32 (-0.63%) | $6.40 | $6.30 | 60,100 | $137.57 M |
| 01/16/2025 | $6.56 | $6.30 (-3.96%) | $6.56 | $6.30 | 69,623 | $137.13 M |
| 01/15/2025 | $6.36 | $6.52 (2.52%) | $6.63 | $6.28 | 94,900 | $141.92 M |
| 01/14/2025 | $6.20 | $6.26 (0.97%) | $6.48 | $6.18 | 92,700 | $136.26 M |
| 01/13/2025 | $6.10 | $6.13 (0.49%) | $6.14 | $6.03 | 142,618 | $133.43 M |
| 01/10/2025 | $6.38 | $6.19 (-2.98%) | $6.39 | $6.17 | 98,800 | $134.74 M |
| 01/08/2025 | $6.50 | $6.38 (-1.85%) | $6.50 | $6.32 | 60,100 | $138.88 M |
| 01/07/2025 | $6.54 | $6.50 (-0.61%) | $6.76 | $6.47 | 92,140 | $141.49 M |
| 01/06/2025 | $6.53 | $6.59 (0.92%) | $6.71 | $6.53 | 122,438 | $143.45 M |
| 01/03/2025 | $6.29 | $6.47 (2.86%) | $6.52 | $6.29 | 106,400 | $140.83 M |
| 01/02/2025 | $6.43 | $6.41 (-0.31%) | $6.54 | $6.34 | 48,223 | $139.53 M |
| 12/31/2024 | $6.52 | $6.39 (-1.99%) | $6.55 | $6.35 | 54,243 | $139.09 M |
| 12/30/2024 | $6.57 | $6.48 (-1.37%) | $6.57 | $6.33 | 87,400 | $141.05 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.
