5 DAY PERFORMANCE
+5.11%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
+31.72%
6 MONTH PERFORMANCE
+46.35%
YEAR-TO-DATE PERFORMANCE
+31.92%
1 YEAR PERFORMANCE
+37.52%
Everspin Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $8.20 | $8.43 (2.8%) | $8.44 | $8.08 | 172.40 K | $191.11 M |
| 12/02/2025 | $7.96 | $8.20 (3.02%) | $8.38 | $7.96 | 171.80 K | $185.89 M |
| 12/01/2025 | $8.00 | $7.89 (-1.38%) | $8.07 | $7.87 | 99.76 K | $178.87 M |
| 11/28/2025 | $7.94 | $8.02 (1.01%) | $8.07 | $7.88 | 67.04 K | $181.81 M |
| 11/26/2025 | $7.81 | $7.86 (0.64%) | $8.02 | $7.77 | 131.62 K | $178.19 M |
| 11/25/2025 | $7.69 | $7.77 (1.04%) | $7.90 | $7.48 | 156.24 K | $176.14 M |
| 11/24/2025 | $7.53 | $7.75 (2.92%) | $7.81 | $7.52 | 112.63 K | $175.69 M |
| 11/21/2025 | $7.70 | $7.50 (-2.6%) | $7.75 | $7.35 | 231.94 K | $170.02 M |
| 11/20/2025 | $8.30 | $7.67 (-7.59%) | $8.42 | $7.55 | 360.35 K | $173.88 M |
| 11/19/2025 | $8.09 | $7.94 (-1.85%) | $8.20 | $7.91 | 257.71 K | $180.00 M |
| 11/18/2025 | $8.15 | $7.99 (-1.96%) | $8.30 | $7.96 | 233.52 K | $181.13 M |
| 11/17/2025 | $8.23 | $8.15 (-0.97%) | $8.35 | $8.03 | 184.25 K | $184.76 M |
| 11/14/2025 | $8.23 | $8.30 (0.85%) | $8.47 | $8.15 | 196.60 K | $188.16 M |
| 11/13/2025 | $8.80 | $8.50 (-3.41%) | $8.88 | $8.41 | 260.60 K | $192.69 M |
| 11/12/2025 | $9.29 | $8.99 (-3.23%) | $9.29 | $8.88 | 177.05 K | $203.80 M |
| 11/11/2025 | $9.26 | $9.19 (-0.76%) | $9.34 | $9.07 | 219.30 K | $208.34 M |
| 11/10/2025 | $9.39 | $9.38 (-0.11%) | $9.77 | $9.20 | 336.60 K | $212.64 M |
| 11/07/2025 | $8.62 | $9.01 (4.52%) | $9.10 | $8.50 | 270.99 K | $204.26 M |
| 11/06/2025 | $9.50 | $8.72 (-8.21%) | $9.76 | $8.30 | 564.67 K | $197.68 M |
| 11/05/2025 | $9.87 | $10.53 (6.69%) | $10.81 | $9.87 | 364.50 K | $238.71 M |
| 11/04/2025 | $10.24 | $9.85 (-3.81%) | $10.34 | $9.85 | 292.91 K | $223.30 M |
| 11/03/2025 | $10.73 | $10.46 (-2.52%) | $10.78 | $10.24 | 235.37 K | $237.13 M |
| 10/31/2025 | $10.60 | $10.60 (0%) | $10.85 | $10.46 | 110.40 K | $238.55 M |
| 10/30/2025 | $10.70 | $10.42 (-2.62%) | $10.77 | $10.37 | 171.60 K | $234.50 M |
| 10/29/2025 | $10.64 | $10.85 (1.97%) | $11.17 | $10.54 | 335.40 K | $244.18 M |
| 10/28/2025 | $10.63 | $10.49 (-1.32%) | $10.73 | $10.47 | 140.13 K | $236.08 M |
| 10/27/2025 | $10.77 | $10.61 (-1.49%) | $10.90 | $10.47 | 158.53 K | $238.78 M |
| 10/24/2025 | $10.70 | $10.62 (-0.75%) | $10.77 | $10.42 | 276.63 K | $239.00 M |
| 10/23/2025 | $9.87 | $10.32 (4.56%) | $10.35 | $9.84 | 147.02 K | $232.25 M |
| 10/22/2025 | $10.30 | $9.85 (-4.37%) | $10.36 | $9.46 | 417.60 K | $221.67 M |
| 10/21/2025 | $10.42 | $10.49 (0.67%) | $10.55 | $10.27 | 159.30 K | $236.08 M |
| 10/20/2025 | $10.06 | $10.49 (4.27%) | $10.80 | $9.90 | 300.10 K | $236.08 M |
| 10/17/2025 | $10.66 | $9.88 (-7.32%) | $10.69 | $9.83 | 694.70 K | $222.35 M |
| 10/16/2025 | $12.01 | $10.86 (-9.58%) | $12.03 | $10.70 | 658.50 K | $244.40 M |
| 10/15/2025 | $11.20 | $11.92 (6.43%) | $12.15 | $11.11 | 999.66 K | $268.26 M |
| 10/14/2025 | $11.05 | $10.91 (-1.27%) | $11.38 | $10.78 | 301.65 K | $245.53 M |
| 10/13/2025 | $10.78 | $11.38 (5.57%) | $11.45 | $10.62 | 306.93 K | $256.11 M |
| 10/10/2025 | $11.57 | $10.61 (-8.3%) | $11.72 | $10.60 | 401.22 K | $238.78 M |
| 10/09/2025 | $11.42 | $11.50 (0.7%) | $11.63 | $11.20 | 297.30 K | $258.81 M |
| 10/08/2025 | $10.98 | $11.48 (4.55%) | $11.97 | $10.98 | 283.70 K | $258.36 M |
| 10/07/2025 | $11.07 | $11.04 (-0.27%) | $11.75 | $10.85 | 349.67 K | $248.45 M |
| 10/06/2025 | $11.95 | $11.07 (-7.36%) | $12.00 | $10.84 | 523.64 K | $249.13 M |
| 10/03/2025 | $10.69 | $11.39 (6.55%) | $12.27 | $10.50 | 1.41 M | $256.33 M |
| 10/02/2025 | $10.15 | $10.41 (2.56%) | $10.43 | $10.00 | 345.30 K | $234.28 M |
| 10/01/2025 | $9.40 | $10.05 (6.91%) | $10.07 | $9.18 | 309.50 K | $226.17 M |
| 09/30/2025 | $9.29 | $9.31 (0.22%) | $9.37 | $8.85 | 358.51 K | $209.52 M |
| 09/29/2025 | $8.52 | $9.09 (6.69%) | $9.56 | $8.52 | 537.00 K | $204.57 M |
| 09/26/2025 | $8.18 | $8.22 (0.49%) | $8.33 | $8.13 | 49.84 K | $184.99 M |
| 09/25/2025 | $8.05 | $8.13 (0.99%) | $8.14 | $7.90 | 49.10 K | $182.97 M |
| 09/24/2025 | $8.38 | $8.22 (-1.91%) | $8.38 | $8.08 | 52.23 K | $184.99 M |
| 09/23/2025 | $8.70 | $8.37 (-3.79%) | $8.70 | $8.34 | 109.93 K | $188.37 M |
| 09/22/2025 | $7.99 | $8.60 (7.63%) | $8.65 | $7.94 | 267.91 K | $193.54 M |
| 09/19/2025 | $8.18 | $7.95 (-2.81%) | $8.18 | $7.86 | 135.27 K | $178.91 M |
| 09/18/2025 | $8.01 | $8.12 (1.37%) | $8.15 | $7.94 | 274.40 K | $182.74 M |
| 09/17/2025 | $7.90 | $7.86 (-0.51%) | $8.11 | $7.75 | 192.54 K | $176.89 M |
| 09/16/2025 | $7.70 | $7.80 (1.3%) | $7.95 | $7.53 | 323.42 K | $175.54 M |
| 09/15/2025 | $6.81 | $7.61 (11.75%) | $7.76 | $6.81 | 591.84 K | $171.26 M |
| 09/12/2025 | $6.86 | $6.79 (-1.02%) | $6.97 | $6.74 | 77.00 K | $152.81 M |
| 09/11/2025 | $6.84 | $6.85 (0.15%) | $6.99 | $6.70 | 74.61 K | $154.16 M |
| 09/10/2025 | $6.70 | $6.80 (1.49%) | $6.96 | $6.70 | 132.90 K | $153.03 M |
| 09/09/2025 | $6.74 | $6.75 (0.15%) | $6.89 | $6.62 | 70.50 K | $151.91 M |
| 09/08/2025 | $6.55 | $6.72 (2.6%) | $6.91 | $6.55 | 124.35 K | $151.23 M |
| 09/05/2025 | $6.48 | $6.51 (0.46%) | $6.60 | $6.41 | 54.04 K | $146.51 M |
| 09/04/2025 | $6.37 | $6.40 (0.47%) | $6.62 | $6.35 | 23.61 K | $144.03 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.
