5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
-23.14%
Everspin Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $6.36 | $6.52 (2.52%) | $6.63 | $6.28 | 94,872 | $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 |
| 12/27/2024 | $6.49 | $6.57 (1.23%) | $6.63 | $6.41 | 102,800 | $143.01 M |
| 12/26/2024 | $6.36 | $6.55 (2.99%) | $6.57 | $6.32 | 108,908 | $142.58 M |
| 12/24/2024 | $6.34 | $6.36 (0.32%) | $6.37 | $6.26 | 27,842 | $138.44 M |
| 12/23/2024 | $6.26 | $6.32 (0.96%) | $6.37 | $6.22 | 103,600 | $137.57 M |
| 12/20/2024 | $6.28 | $6.23 (-0.8%) | $6.33 | $6.08 | 403,105 | $135.61 M |
| 12/19/2024 | $6.38 | $6.36 (-0.31%) | $6.44 | $6.27 | 266,815 | $138.44 M |
| 12/18/2024 | $6.23 | $6.37 (2.25%) | $6.68 | $6.19 | 246,400 | $138.66 M |
| 12/17/2024 | $6.43 | $6.23 (-3.11%) | $6.54 | $6.21 | 109,200 | $135.61 M |
| 12/16/2024 | $6.65 | $6.46 (-2.86%) | $6.65 | $6.30 | 155,956 | $140.62 M |
| 12/13/2024 | $6.48 | $6.65 (2.62%) | $6.67 | $6.37 | 104,100 | $144.75 M |
| 12/12/2024 | $6.51 | $6.45 (-0.92%) | $6.51 | $6.30 | 127,200 | $140.40 M |
| 12/11/2024 | $6.55 | $6.55 (0%) | $6.65 | $6.43 | 151,400 | $142.58 M |
| 12/10/2024 | $6.51 | $6.47 (-0.61%) | $6.64 | $6.28 | 166,876 | $140.83 M |
| 12/09/2024 | $6.15 | $6.39 (3.9%) | $6.44 | $6.10 | 218,928 | $139.09 M |
| 12/06/2024 | $6.14 | $6.10 (-0.65%) | $6.22 | $6.07 | 82,200 | $132.78 M |
| 12/05/2024 | $6.11 | $6.09 (-0.33%) | $6.20 | $6.05 | 131,920 | $132.56 M |
| 12/04/2024 | $6.17 | $6.13 (-0.65%) | $6.20 | $6.04 | 79,336 | $133.43 M |
| 12/03/2024 | $6.29 | $6.17 (-1.91%) | $6.29 | $6.14 | 54,335 | $134.30 M |
| 12/02/2024 | $6.15 | $6.27 (1.95%) | $6.31 | $6.09 | 82,537 | $136.48 M |
| 11/29/2024 | $6.08 | $6.14 (0.99%) | $6.17 | $6.07 | 41,000 | $133.65 M |
| 11/27/2024 | $6.14 | $6.10 (-0.65%) | $6.25 | $6.00 | 68,613 | $132.78 M |
| 11/26/2024 | $6.16 | $6.11 (-0.81%) | $6.16 | $6.03 | 60,800 | $133.00 M |
| 11/25/2024 | $6.36 | $6.14 (-3.46%) | $6.43 | $6.14 | 92,100 | $133.65 M |
| 11/22/2024 | $6.08 | $6.36 (4.61%) | $6.36 | $6.07 | 91,943 | $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 |