EVFM | Evofem Bioscien | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Evofem Bioscien (EVFM)

OTC

$0.006+$0.0004 (+6.67%)

Price as of Oct 22, 2026

N/A
Market Cap
-36.63%
1-Year Change
Biotechnology
Industry

1 Month
-16.88%

Low Price$0.006

High Price$0.008
3 Months
-17.42%

Low Price$0.006

High Price$0.009
1 Year
-36.63%

Low Price$0.006

High Price$0.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.006	0.007	0.006	0.006	+6.67%	11,148
10/21/2026	0.007	0.007	0.006	0.006	-4.76%	99,730
10/20/2026	0.006	0.006	0.006	0.006	0.00%	44,773
10/19/2026	0.007	0.007	0.006	0.006	-10.00%	263,550
10/16/2026	0.007	0.007	0.007	0.007	0.00%	51,141
10/15/2026	0.008	0.008	0.006	0.007	+16.67%	275,875
10/14/2026	0.008	0.008	0.006	0.006	-14.29%	809,632
10/13/2026	0.008	0.008	0.007	0.007	-6.67%	34,284
10/12/2026	0.007	0.008	0.007	0.008	-5.06%	62,507
10/09/2026	0.007	0.008	0.007	0.008	0.00%	15,135
10/08/2026	0.008	0.008	0.007	0.008	+0.25%	490,405
10/07/2026	0.007	0.008	0.007	0.008	+6.49%	12,631
10/06/2026	0.008	0.008	0.007	0.007	0.00%	105,572
10/05/2026	0.008	0.008	0.007	0.007	-5.13%	5,570
10/02/2026	0.007	0.008	0.007	0.008	+5.41%	3,167
10/01/2026	0.008	0.008	0.007	0.007	0.00%	18,072
09/30/2026	0.008	0.008	0.007	0.007	-1.33%	124,605
09/29/2026	0.008	0.008	0.008	0.008	+1.35%	178,691
09/28/2026	0.008	0.008	0.007	0.007	-3.90%	126,739
09/25/2026	0.008	0.008	0.007	0.008	0.00%	186,701
09/24/2026	0.008	0.008	0.008	0.008	0.00%	10,369
09/23/2026	0.008	0.008	0.008	0.008	0.00%	1,289
09/22/2026	0.008	0.008	0.007	0.008	+0.65%	7,025
09/21/2026	0.008	0.008	0.008	0.008	+3.38%	132
09/18/2026	0.008	0.008	0.007	0.007	-5.13%	100,678
09/17/2026	0.008	0.008	0.007	0.008	-1.27%	65,298
09/16/2026	0.008	0.008	0.008	0.008	+6.76%	116
09/15/2026	0.008	0.008	0.007	0.007	-3.90%	90,015
09/14/2026	0.008	0.008	0.007	0.008	0.00%	45,939
09/11/2026	0.007	0.008	0.007	0.008	-0.65%	84,827
09/10/2026	0.007	0.008	0.007	0.008	+6.16%	12,529
09/09/2026	0.008	0.008	0.007	0.007	+2.82%	221,679
09/08/2026	0.008	0.008	0.007	0.007	-7.79%	643,430
09/04/2026	0.008	0.008	0.008	0.008	+2.67%	52,384
09/03/2026	0.008	0.008	0.008	0.008	-6.25%	264,387
09/02/2026	0.008	0.008	0.008	0.008	0.00%	231,890
09/01/2026	0.008	0.008	0.008	0.008	-3.03%	190,649
08/31/2026	0.008	0.008	0.008	0.008	+10.00%	67,052
08/28/2026	0.008	0.008	0.008	0.008	-8.54%	508,902
08/27/2026	0.007	0.008	0.007	0.008	+3.80%	254,129
08/26/2026	0.007	0.008	0.007	0.008	+11.27%	179,725
08/25/2026	0.008	0.008	0.007	0.007	+1.43%	249,981
08/24/2026	0.007	0.008	0.007	0.007	-6.67%	129,391
08/21/2026	0.007	0.008	0.007	0.008	-3.85%	102,155
08/20/2026	0.008	0.008	0.007	0.008	+2.63%	795,889
08/19/2026	0.008	0.008	0.007	0.008	-5.00%	133,054
08/18/2026	0.007	0.008	0.007	0.008	+6.67%	89,793
08/17/2026	0.008	0.008	0.007	0.008	-0.32%	621,408
08/14/2026	0.007	0.008	0.007	0.008	-4.15%	103,320
08/13/2026	0.007	0.008	0.007	0.008	+9.03%	344,236
08/12/2026	0.008	0.009	0.007	0.007	-12.20%	216,008
08/11/2026	0.008	0.008	0.007	0.008	+13.89%	198,219
08/10/2026	0.009	0.009	0.007	0.007	-10.00%	197,062
08/07/2026	0.009	0.009	0.007	0.008	-5.88%	499,269
08/06/2026	0.008	0.009	0.008	0.009	+1.19%	350,283
08/05/2026	0.007	0.008	0.007	0.008	+17.07%	404,528
08/04/2026	0.008	0.008	0.007	0.007	-12.50%	76,147
08/03/2026	0.008	0.008	0.007	0.008	+17.14%	217,938
07/31/2026	0.007	0.008	0.007	0.007	-1.41%	227,491
07/30/2026	0.007	0.008	0.007	0.007	-6.58%	620,854
07/29/2026	0.008	0.008	0.008	0.008	+0.40%	41,922
07/28/2026	0.007	0.008	0.007	0.008	-4.18%	133,706
07/27/2026	0.008	0.008	0.008	0.008	-3.66%	31,442
07/24/2026	0.007	0.008	0.007	0.008	-2.38%	77,083
07/23/2026	0.008	0.008	0.008	0.008	+8.39%	89,764
07/22/2026	0.008	0.008	0.007	0.008	-3.12%	123,319
07/21/2026	0.008	0.008	0.008	0.008	-0.74%	167,779
07/20/2026	0.008	0.008	0.008	0.008	+4.68%	26,537
07/17/2026	0.008	0.008	0.008	0.008	+2.67%	12,087
07/16/2026	0.008	0.008	0.008	0.008	-6.25%	266,108
07/15/2026	0.008	0.008	0.008	0.008	-3.61%	7,780
07/14/2026	0.008	0.008	0.008	0.008	-1.07%	241,142
07/13/2026	0.008	0.008	0.008	0.008	-1.29%	9,821
07/10/2026	0.010	0.010	0.008	0.009	-9.09%	317,881
07/09/2026	0.010	0.010	0.009	0.009	-1.06%	41,324
07/08/2026	0.010	0.010	0.009	0.009	-2.58%	76,666
07/07/2026	0.010	0.010	0.008	0.010	+7.78%	220,615
07/06/2026	0.009	0.010	0.008	0.009	+12.50%	131,972
07/02/2026	0.009	0.010	0.008	0.008	-9.09%	614,709
07/01/2026	0.008	0.009	0.008	0.009	+10.41%	2,247,181
06/30/2026	0.008	0.008	0.008	0.008	-3.80%	10,231
06/29/2026	0.009	0.009	0.008	0.008	+1.04%	32,417
06/26/2026	0.009	0.009	0.008	0.008	-6.02%	278,264
06/25/2026	0.009	0.009	0.008	0.009	0.00%	76,539
06/24/2026	0.008	0.009	0.008	0.009	+3.87%	120,840
06/23/2026	0.008	0.009	0.008	0.008	-1.81%	124,995
06/22/2026	0.009	0.009	0.007	0.009	+0.65%	586,611
06/18/2026	0.009	0.009	0.008	0.009	-3.41%	451,391
06/17/2026	0.007	0.009	0.007	0.009	+25.71%	588,201
06/16/2026	0.008	0.009	0.007	0.007	-6.91%	164,848
06/15/2026	0.008	0.009	0.007	0.008	-4.81%	790,674
06/12/2026	0.007	0.008	0.007	0.008	+9.72%	405,890
06/11/2026	0.007	0.007	0.007	0.007	-4.00%	34,367
06/10/2026	0.008	0.008	0.007	0.008	0.00%	63,488
06/09/2026	0.008	0.008	0.008	0.008	-8.54%	68,079
06/08/2026	0.008	0.008	0.008	0.008	0.00%	45,202
06/05/2026	0.008	0.009	0.008	0.008	-3.53%	83,224
06/04/2026	0.008	0.009	0.007	0.009	+6.25%	753,701
06/03/2026	0.007	0.009	0.007	0.008	+23.08%	756,580
06/02/2026	0.007	0.007	0.006	0.007	-8.45%	142,289