-
5 DAY PERFORMANCE
+7.80% -
1 MONTH PERFORMANCE
+4.78% -
3 MONTH PERFORMANCE
+10.61% -
6 MONTH PERFORMANCE
+6.71% -
YEAR-TO-DATE PERFORMANCE
-29.65% -
1 YEAR PERFORMANCE
-28.78%
Everspin Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.08 | $6.36 (4.61%) | $6.36 | $6.07 | 91,369 | $138.44 M |
| 11/21/2024 | $6.09 | $6.08 (-0.16%) | $6.17 | $5.98 | 129,600 | $132.35 M |
| 11/20/2024 | $5.95 | $6.04 (1.51%) | $6.08 | $5.95 | 137,000 | $131.47 M |
| 11/19/2024 | $5.88 | $5.94 (1.02%) | $6.01 | $5.84 | 94,600 | $129.30 M |
| 11/18/2024 | $5.90 | $5.90 (0%) | $5.93 | $5.84 | 81,049 | $128.43 M |
| 11/15/2024 | $5.87 | $5.87 (0%) | $5.90 | $5.83 | 107,100 | $127.77 M |
| 11/14/2024 | $5.87 | $5.87 (0%) | $5.96 | $5.78 | 61,300 | $127.77 M |
| 11/13/2024 | $5.97 | $5.87 (-1.68%) | $5.97 | $5.83 | 72,645 | $127.77 M |
| 11/12/2024 | $6.03 | $5.97 (-1%) | $6.16 | $5.87 | 112,732 | $129.95 M |
| 11/11/2024 | $6.23 | $6.01 (-3.53%) | $6.23 | $5.88 | 168,617 | $130.82 M |
| 11/08/2024 | $6.07 | $6.20 (2.14%) | $6.20 | $5.87 | 197,300 | $133.48 M |
| 11/07/2024 | $6.21 | $6.11 (-1.61%) | $6.25 | $6.08 | 114,917 | $131.55 M |
| 11/06/2024 | $6.00 | $6.21 (3.5%) | $6.32 | $5.89 | 347,020 | $133.70 M |
| 11/05/2024 | $5.83 | $5.84 (0.17%) | $5.92 | $5.81 | 114,537 | $125.73 M |
| 11/04/2024 | $5.85 | $5.81 (-0.68%) | $5.94 | $5.75 | 95,135 | $125.09 M |
| 11/01/2024 | $6.18 | $5.87 (-5.02%) | $6.19 | $5.87 | 151,534 | $126.38 M |
| 10/31/2024 | $7.00 | $6.18 (-11.71%) | $7.00 | $6.18 | 166,433 | $133.05 M |
| 10/30/2024 | $6.68 | $6.82 (2.1%) | $6.82 | $6.60 | 144,100 | $146.83 M |
| 10/29/2024 | $6.57 | $6.69 (1.83%) | $6.71 | $6.48 | 88,129 | $144.03 M |
| 10/28/2024 | $6.44 | $6.51 (1.09%) | $6.59 | $6.43 | 63,130 | $140.16 M |
| 10/25/2024 | $6.09 | $6.37 (4.6%) | $6.41 | $6.09 | 66,730 | $137.38 M |
| 10/24/2024 | $6.10 | $6.02 (-1.31%) | $6.17 | $6.01 | 31,719 | $129.83 M |
| 10/23/2024 | $6.03 | $6.07 (0.66%) | $6.07 | $5.91 | 76,200 | $130.91 M |
| 10/22/2024 | $5.95 | $6.03 (1.34%) | $6.07 | $5.88 | 202,042 | $130.05 M |
| 10/21/2024 | $6.25 | $6.05 (-3.2%) | $6.25 | $5.97 | 76,533 | $130.48 M |
| 10/18/2024 | $6.32 | $6.26 (-0.95%) | $6.38 | $6.20 | 123,800 | $135.01 M |
| 10/17/2024 | $6.36 | $6.33 (-0.47%) | $6.38 | $6.27 | 62,600 | $136.52 M |
| 10/16/2024 | $6.35 | $6.31 (-0.63%) | $6.50 | $6.26 | 81,200 | $136.09 M |
| 10/15/2024 | $6.30 | $6.32 (0.32%) | $6.39 | $6.26 | 73,421 | $136.30 M |
| 10/14/2024 | $6.36 | $6.33 (-0.47%) | $6.40 | $6.27 | 98,000 | $136.52 M |
| 10/11/2024 | $6.34 | $6.35 (0.16%) | $6.43 | $6.29 | 48,800 | $136.95 M |
| 10/10/2024 | $6.30 | $6.33 (0.48%) | $6.37 | $6.25 | 59,200 | $136.52 M |
| 10/09/2024 | $6.15 | $6.34 (3.09%) | $6.34 | $6.07 | 84,740 | $136.73 M |
| 10/08/2024 | $5.96 | $6.12 (2.68%) | $6.24 | $5.87 | 151,613 | $131.99 M |
| 10/07/2024 | $5.77 | $5.93 (2.77%) | $5.96 | $5.76 | 69,636 | $127.89 M |
| 10/04/2024 | $5.95 | $5.81 (-2.35%) | $6.01 | $5.77 | 72,206 | $125.30 M |
| 10/03/2024 | $5.74 | $5.85 (1.92%) | $5.85 | $5.74 | 69,742 | $126.17 M |
| 10/02/2024 | $5.54 | $5.76 (3.97%) | $5.84 | $5.54 | 90,800 | $124.23 M |
| 10/01/2024 | $5.90 | $5.66 (-4.07%) | $5.96 | $5.64 | 80,412 | $122.07 M |
| 09/30/2024 | $5.95 | $5.90 (-0.84%) | $6.03 | $5.83 | 55,707 | $127.24 M |
| 09/27/2024 | $5.94 | $6.00 (1.01%) | $6.08 | $5.91 | 64,645 | $129.40 M |
| 09/26/2024 | $5.77 | $5.90 (2.25%) | $5.97 | $5.77 | 66,500 | $127.24 M |
| 09/25/2024 | $5.82 | $5.72 (-1.72%) | $5.84 | $5.71 | 34,714 | $123.36 M |
| 09/24/2024 | $5.69 | $5.82 (2.28%) | $5.91 | $5.69 | 119,338 | $125.52 M |
| 09/23/2024 | $6.00 | $5.64 (-6%) | $6.00 | $5.63 | 99,784 | $121.64 M |
| 09/20/2024 | $5.97 | $6.00 (0.5%) | $6.02 | $5.91 | 300,296 | $129.40 M |
| 09/19/2024 | $5.75 | $5.98 (4%) | $6.05 | $5.70 | 343,600 | $128.97 M |
| 09/18/2024 | $5.23 | $5.61 (7.27%) | $5.64 | $5.23 | 201,600 | $120.99 M |
| 09/17/2024 | $5.42 | $5.32 (-1.85%) | $5.47 | $5.30 | 53,400 | $114.74 M |
| 09/16/2024 | $5.45 | $5.38 (-1.28%) | $5.47 | $5.33 | 39,037 | $116.03 M |
| 09/13/2024 | $5.43 | $5.44 (0.18%) | $5.53 | $5.35 | 79,415 | $117.32 M |
| 09/12/2024 | $5.47 | $5.43 (-0.73%) | $5.50 | $5.38 | 60,624 | $117.11 M |
| 09/11/2024 | $5.32 | $5.40 (1.5%) | $5.45 | $5.21 | 73,405 | $116.46 M |
| 09/10/2024 | $5.14 | $5.28 (2.72%) | $5.29 | $5.14 | 60,900 | $113.87 M |
| 09/09/2024 | $5.20 | $5.20 (0%) | $5.26 | $5.13 | 58,946 | $112.15 M |
| 09/06/2024 | $5.33 | $5.19 (-2.63%) | $5.33 | $5.11 | 73,302 | $111.93 M |
| 09/05/2024 | $5.28 | $5.30 (0.38%) | $5.35 | $5.23 | 64,444 | $114.30 M |
| 09/04/2024 | $5.23 | $5.28 (0.96%) | $5.37 | $5.15 | 48,500 | $113.87 M |
| 09/03/2024 | $5.50 | $5.28 (-4%) | $5.50 | $5.22 | 95,346 | $113.87 M |
| 08/30/2024 | $5.53 | $5.57 (0.72%) | $5.62 | $5.42 | 82,800 | $120.13 M |
| 08/29/2024 | $5.58 | $5.52 (-1.08%) | $5.67 | $5.50 | 88,100 | $119.05 M |
| 08/28/2024 | $5.54 | $5.54 (0%) | $5.66 | $5.53 | 65,300 | $119.48 M |
| 08/27/2024 | $5.71 | $5.66 (-0.88%) | $5.71 | $5.64 | 45,200 | $122.07 M |
| 08/26/2024 | $5.79 | $5.75 (-0.69%) | $5.81 | $5.66 | 104,139 | $124.01 M |
| 08/23/2024 | $5.76 | $5.75 (-0.17%) | $5.90 | $5.71 | 90,722 | $124.01 M |