5 DAY PERFORMANCE
-32.84%
1 MONTH PERFORMANCE
-49.84%
3 MONTH PERFORMANCE
-43.37%
6 MONTH PERFORMANCE
-52.02%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-13.20%
Everspin Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.12 | $10.82 (-10.7%) | $12.20 | $10.27 | 611.27 K | |
| 11/04/2026 | $13.38 | $13.03 (-2.62%) | $13.65 | $12.38 | 733.50 K | $317.49 M |
| 11/03/2026 | $13.54 | $13.55 (0.07%) | $13.91 | $13.28 | 592.52 K | $330.16 M |
| 11/02/2026 | $13.68 | $13.07 (-4.46%) | $14.28 | $12.91 | 670.75 K | $318.46 M |
| 10/30/2026 | $13.41 | $13.61 (1.49%) | $13.80 | $13.03 | 817.58 K | $331.62 M |
| 10/29/2026 | $13.54 | $14.43 (6.57%) | $14.95 | $13.54 | 1.03 M | $351.60 M |
| 10/28/2026 | $14.25 | $14.65 (2.81%) | $14.74 | $13.90 | 1.30 M | $356.96 M |
| 10/27/2026 | $13.27 | $13.93 (4.97%) | $14.00 | $12.97 | 964.65 K | $339.42 M |
| 10/26/2026 | $12.83 | $12.79 (-0.31%) | $13.12 | $12.32 | 491.90 K | $311.64 M |
| 10/23/2026 | $12.41 | $12.59 (1.45%) | $12.76 | $12.22 | 532.47 K | $300.68 M |
| 10/22/2026 | $12.90 | $12.41 (-3.8%) | $13.00 | $12.26 | 820.82 K | $296.38 M |
| 10/21/2026 | $13.70 | $13.65 (-0.36%) | $13.76 | $13.30 | 444.87 K | $326.00 M |
| 10/20/2026 | $13.05 | $13.21 (1.23%) | $13.56 | $12.82 | 434.20 K | $315.49 M |
| 10/19/2026 | $13.82 | $13.42 (-2.89%) | $13.82 | $13.11 | 583.41 K | $320.50 M |
| 10/16/2026 | $13.82 | $13.02 (-5.79%) | $13.85 | $12.92 | 737.35 K | $310.95 M |
| 10/15/2026 | $13.11 | $14.07 (7.32%) | $14.13 | $12.70 | 944.88 K | $336.03 M |
| 10/14/2026 | $14.53 | $13.66 (-5.99%) | $14.73 | $13.57 | 1.02 M | $326.24 M |
| 10/13/2026 | $14.89 | $15.08 (1.28%) | $15.18 | $14.60 | 748.67 K | $360.15 M |
| 10/12/2026 | $16.44 | $15.28 (-7.06%) | $16.44 | $15.15 | 697.82 K | $364.93 M |
| 10/09/2026 | $16.95 | $16.45 (-2.95%) | $16.99 | $16.23 | 449.02 K | $392.87 M |
| 10/08/2026 | $16.88 | $16.55 (-1.95%) | $17.17 | $16.04 | 794.08 K | $395.26 M |
| 10/07/2026 | $17.21 | $17.23 (0.12%) | $17.38 | $16.80 | 659.10 K | $411.50 M |
| 10/06/2026 | $18.32 | $17.76 (-3.06%) | $18.50 | $17.70 | 532.03 K | $424.16 M |
| 10/05/2026 | $18.83 | $18.22 (-3.24%) | $19.00 | $17.93 | 787.50 K | $435.14 M |
| 10/02/2026 | $19.08 | $18.83 (-1.31%) | $19.77 | $18.77 | 1.01 M | $449.71 M |
| 10/01/2026 | $18.58 | $18.65 (0.38%) | $18.80 | $17.97 | 574.87 K | $445.41 M |
| 09/30/2026 | $18.73 | $18.44 (-1.55%) | $18.80 | $18.20 | 702.90 K | $440.40 M |
| 09/29/2026 | $18.50 | $18.63 (0.7%) | $19.30 | $18.28 | 880.98 K | $444.93 M |
| 09/28/2026 | $18.15 | $18.13 (-0.11%) | $18.53 | $17.83 | 812.67 K | $432.99 M |
| 09/25/2026 | $18.12 | $18.47 (1.93%) | $18.93 | $17.56 | 991.10 K | $441.11 M |
| 09/24/2026 | $16.50 | $17.88 (8.36%) | $17.97 | $16.37 | 889.43 K | $427.02 M |
| 09/23/2026 | $17.38 | $17.09 (-1.67%) | $17.59 | $16.82 | 770.45 K | $408.15 M |
| 09/22/2026 | $16.76 | $17.68 (5.49%) | $17.72 | $16.70 | 1.27 M | $422.24 M |
| 09/21/2026 | $15.94 | $17.17 (7.72%) | $17.38 | $15.64 | 1.32 M | $410.06 M |
| 09/18/2026 | $14.99 | $15.28 (1.93%) | $15.36 | $14.90 | 1.53 M | $364.93 M |
| 09/17/2026 | $15.12 | $14.81 (-2.05%) | $15.28 | $14.80 | 631.54 K | $353.70 M |
| 09/16/2026 | $14.74 | $14.37 (-2.51%) | $14.80 | $13.98 | 771.47 K | $343.19 M |
| 09/15/2026 | $14.96 | $14.51 (-3.01%) | $15.10 | $14.18 | 718.60 K | $346.54 M |
| 09/14/2026 | $15.24 | $14.73 (-3.35%) | $15.31 | $14.66 | 1.08 M | $351.79 M |
| 09/11/2026 | $16.20 | $16.22 (0.12%) | $16.55 | $16.04 | 667.00 K | $387.38 M |
| 09/10/2026 | $16.14 | $15.93 (-1.3%) | $16.69 | $15.90 | 615.87 K | $380.45 M |
| 09/09/2026 | $16.52 | $16.72 (1.21%) | $17.45 | $16.50 | 872.52 K | $399.32 M |
| 09/08/2026 | $17.00 | $16.65 (-2.06%) | $17.35 | $16.59 | 873.61 K | $397.65 M |
| 09/04/2026 | $16.15 | $16.37 (1.36%) | $16.45 | $15.93 | 729.44 K | $390.96 M |
| 09/03/2026 | $15.88 | $15.85 (-0.19%) | $16.16 | $15.42 | 573.37 K | $378.54 M |
| 09/02/2026 | $15.85 | $15.90 (0.32%) | $16.11 | $15.55 | 596.72 K | $379.73 M |
| 09/01/2026 | $15.62 | $15.86 (1.54%) | $16.08 | $15.30 | 1.05 M | $378.78 M |
| 08/31/2026 | $16.36 | $16.25 (-0.67%) | $16.90 | $15.98 | 589.20 K | $388.09 M |
| 08/28/2026 | $17.29 | $16.55 (-4.28%) | $17.29 | $16.30 | 863.20 K | $395.26 M |
| 08/27/2026 | $18.50 | $17.46 (-5.62%) | $18.50 | $17.16 | 724.60 K | $416.99 M |
| 08/26/2026 | $17.32 | $17.61 (1.67%) | $18.02 | $16.92 | 978.34 K | $420.57 M |
| 08/25/2026 | $17.00 | $17.63 (3.71%) | $18.88 | $16.81 | 1.92 M | $421.05 M |
| 08/24/2026 | $16.50 | $16.14 (-2.18%) | $16.57 | $15.90 | 1.03 M | $385.47 M |
| 08/21/2026 | $17.28 | $17.11 (-0.98%) | $17.38 | $16.40 | 893.89 K | $408.63 M |
| 08/20/2026 | $17.10 | $16.97 (-0.76%) | $17.75 | $16.66 | 1.11 M | $405.29 M |
| 08/19/2026 | $18.91 | $17.44 (-7.77%) | $18.91 | $16.84 | 1.54 M | $416.51 M |
| 08/18/2026 | $18.51 | $18.45 (-0.32%) | $19.49 | $17.44 | 1.99 M | $440.63 M |
| 08/17/2026 | $19.84 | $19.85 (0.05%) | $20.15 | $18.96 | 1.98 M | $474.07 M |
| 08/14/2026 | $17.05 | $18.88 (10.73%) | $18.91 | $17.04 | 1.57 M | $450.90 M |
| 08/13/2026 | $16.84 | $16.83 (-0.06%) | $17.53 | $16.57 | 1.03 M | $401.94 M |
| 08/12/2026 | $17.14 | $17.06 (-0.47%) | $17.89 | $17.00 | 1.22 M | $407.44 M |
| 08/11/2026 | $16.34 | $16.44 (0.61%) | $16.54 | $15.81 | 561.32 K | $392.63 M |
| 08/10/2026 | $16.90 | $15.93 (-5.74%) | $17.11 | $15.77 | 1.01 M | $380.45 M |
| 08/07/2026 | $16.41 | $16.64 (1.4%) | $16.87 | $15.55 | 1.60 M | $397.41 M |
| 08/06/2026 | $15.58 | $15.65 (0.45%) | $16.61 | $15.05 | 1.83 M | $373.76 M |
| 08/05/2026 | $16.96 | $16.14 (-4.83%) | $17.44 | $15.99 | 2.73 M | $385.47 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.
