EVGN | Evogene | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Evogene (EVGN)

NASDAQ

$0.41-$0.02 (-4.00%)

Price as of Oct 02, 2026 7:59 PM EDT

$15.5M
Market Cap
-63.04%
1-Year Change
Biotechnology
Industry

1 Month
-21.21%

Low Price$0.38

High Price$0.55
3 Months
-1.09%

Low Price$0.38

High Price$0.70
1 Year
-63.04%

Low Price$0.38

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.41	0.45	0.41	0.43	-2.43%	146,207
10/01/2026	0.38	0.47	0.38	0.44	+9.70%	821,585
09/30/2026	0.39	0.42	0.35	0.40	-3.15%	9,991,224
09/29/2026	0.37	0.47	0.36	0.41	+7.89%	60,317,173
09/28/2026	0.41	0.45	0.35	0.38	-8.59%	170,776
09/25/2026	0.42	0.48	0.42	0.42	-1.96%	76,541
09/24/2026	0.45	0.49	0.42	0.42	-6.26%	283,970
09/23/2026	0.49	0.49	0.44	0.45	-8.35%	114,926
09/22/2026	0.48	0.50	0.46	0.49	+6.59%	30,185
09/21/2026	0.52	0.52	0.46	0.46	-7.21%	133,494
09/18/2026	0.50	0.50	0.47	0.50	-0.85%	17,975
09/17/2026	0.50	0.50	0.49	0.50	+1.51%	30,548
09/16/2026	0.51	0.51	0.47	0.50	-6.12%	66,010
09/15/2026	0.48	0.53	0.48	0.53	+6.73%	156,671
09/14/2026	0.48	0.51	0.47	0.49	+3.06%	114,724
09/11/2026	0.47	0.50	0.45	0.48	-0.10%	2,462,244
09/10/2026	0.50	0.51	0.48	0.48	-4.26%	41,789
09/09/2026	0.52	0.53	0.50	0.50	-1.10%	25,713
09/08/2026	0.55	0.55	0.50	0.51	-5.63%	156,700
09/04/2026	0.54	0.55	0.52	0.54	-1.30%	62,828
09/03/2026	0.55	0.55	0.54	0.55	+1.04%	28,585
09/02/2026	0.53	0.55	0.53	0.54	+3.57%	36,427
09/01/2026	0.53	0.54	0.52	0.52	-2.93%	31,501
08/31/2026	0.55	0.55	0.51	0.54	-2.38%	164,880
08/28/2026	0.56	0.56	0.54	0.55	+2.16%	15,161
08/27/2026	0.55	0.56	0.53	0.54	-0.92%	59,475
08/26/2026	0.54	0.55	0.52	0.54	-1.18%	74,669
08/25/2026	0.56	0.56	0.53	0.55	-1.70%	113,325
08/24/2026	0.57	0.58	0.55	0.56	-0.62%	191,008
08/21/2026	0.54	0.58	0.54	0.56	+0.36%	1,041,957
08/20/2026	0.60	0.60	0.55	0.56	-6.72%	227,604
08/19/2026	0.59	0.61	0.57	0.60	+3.14%	151,813
08/18/2026	0.56	0.59	0.54	0.58	+4.04%	151,189
08/18/2026	-$0.13 Earnings
08/17/2026	0.62	0.63	0.54	0.56	-6.79%	345,904
08/14/2026	0.65	0.67	0.59	0.60	-7.71%	371,957
08/13/2026	0.65	0.69	0.63	0.65	+6.39%	408,748
08/12/2026	0.67	0.67	0.59	0.61	-12.65%	481,029
08/11/2026	0.68	0.70	0.66	0.70	+10.79%	362,382
08/10/2026	0.71	0.80	0.56	0.63	+5.37%	7,324,132
08/07/2026	0.71	0.72	0.59	0.60	-12.39%	615,261
08/06/2026	0.68	0.72	0.66	0.69	+8.56%	374,286
08/05/2026	0.63	0.64	0.61	0.63	-2.92%	186,077
08/04/2026	0.55	0.68	0.54	0.65	+21.27%	464,338
08/03/2026	0.49	0.57	0.45	0.54	+13.80%	239,214
07/31/2026	0.49	0.54	0.46	0.47	-3.76%	68,974
07/30/2026	0.51	0.51	0.47	0.49	+1.60%	70,982
07/29/2026	0.52	0.52	0.48	0.48	-2.59%	70,528
07/28/2026	0.54	0.54	0.49	0.49	-4.90%	77,310
07/27/2026	0.54	0.55	0.51	0.52	-4.15%	95,153
07/24/2026	0.56	0.56	0.53	0.54	-0.04%	30,935
07/23/2026	0.54	0.55	0.52	0.54	-0.31%	70,338
07/22/2026	0.55	0.57	0.53	0.54	+2.31%	409,838
07/21/2026	0.56	0.58	0.52	0.53	-3.15%	100,202
07/20/2026	0.62	0.62	0.53	0.55	-12.66%	354,928
07/17/2026	0.59	0.68	0.57	0.63	+7.56%	897,648
07/16/2026	0.55	0.61	0.54	0.58	+0.91%	378,769
07/15/2026	0.49	0.60	0.47	0.58	+19.95%	764,376
07/14/2026	0.46	0.49	0.44	0.48	+3.96%	187,197
07/13/2026	0.50	0.51	0.46	0.46	-9.24%	283,703
07/10/2026	0.50	0.53	0.47	0.51	+2.40%	2,319,495
07/09/2026	0.49	0.54	0.45	0.50	+20.74%	33,288,845
07/08/2026	0.44	0.44	0.41	0.41	-2.52%	47,533
07/07/2026	0.43	0.44	0.41	0.42	-3.08%	59,205
07/06/2026	0.43	0.44	0.41	0.44	+2.00%	110,669
07/02/2026	0.42	0.45	0.42	0.43	-2.56%	76,169
07/01/2026	0.44	0.44	0.41	0.44	+0.48%	131,970
06/30/2026	0.42	0.44	0.41	0.44	+1.74%	153,504
06/29/2026	0.39	0.44	0.39	0.43	+10.93%	278,420
06/26/2026	0.38	0.40	0.37	0.39	-2.31%	307,411
06/25/2026	0.42	0.43	0.38	0.40	-9.36%	1,127,334
06/24/2026	0.44	0.47	0.39	0.44	-10.55%	34,342,451
06/23/2026	0.51	0.51	0.48	0.49	-1.60%	73,128
06/22/2026	0.52	0.53	0.49	0.50	-4.97%	152,520
06/18/2026	0.54	0.56	0.51	0.53	-5.42%	229,361
06/17/2026	0.55	0.60	0.54	0.56	-0.86%	311,686
06/16/2026	0.58	0.59	0.55	0.56	-3.61%	174,359
06/15/2026	0.57	0.59	0.55	0.58	-0.50%	154,246
06/12/2026	0.57	0.59	0.55	0.58	-1.20%	127,588
06/11/2026	0.58	0.60	0.57	0.59	-0.17%	168,820
06/10/2026	0.60	0.60	0.56	0.59	-0.84%	198,288
06/09/2026	0.60	0.62	0.57	0.60	+2.40%	311,366
06/08/2026	0.61	0.63	0.55	0.58	-5.82%	378,243
06/05/2026	0.58	0.64	0.58	0.62	+1.53%	390,452
06/04/2026	0.55	0.65	0.54	0.61	+1.79%	733,845
06/03/2026	0.60	0.61	0.54	0.60	+1.51%	900,037
06/02/2026	0.60	0.64	0.52	0.59	-13.60%	24,934,315
06/01/2026	0.69	0.70	0.65	0.68	-3.12%	40,733
05/29/2026	0.73	0.73	0.69	0.71	-1.41%	36,121
05/28/2026	0.69	0.72	0.68	0.72	+0.72%	33,933
05/27/2026	0.72	0.73	0.68	0.71	+0.14%	62,416
05/26/2026	0.73	0.74	0.68	0.71	+1.29%	76,923
05/22/2026	0.69	0.77	0.66	0.70	+0.95%	58,724
05/21/2026	0.73	0.73	0.66	0.69	-3.68%	35,064
05/20/2026	0.71	0.73	0.68	0.72	-3.24%	95,593
05/20/2026	-$0.60 Earnings
05/19/2026	0.72	0.77	0.70	0.74	+6.30%	138,734
05/18/2026	0.72	0.78	0.70	0.70	-4.44%	103,272
05/15/2026	0.72	0.75	0.71	0.73	-1.49%	30,383
05/14/2026	0.76	0.77	0.73	0.74	-2.17%	28,688