5 DAY PERFORMANCE
-57.47%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-16.30%
6 MONTH PERFORMANCE
+4.82%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+60.63%
Everspin Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.14 | $20.10 (4.99%) | $20.42 | $18.50 | 1.26 M | |
| 05/05/2026 | $18.81 | $19.05 (1.28%) | $19.66 | $17.48 | 2.89 M | $440.78 M |
| 05/04/2026 | $21.42 | $18.75 (-12.46%) | $21.50 | $18.71 | 4.05 M | $433.83 M |
| 05/01/2026 | $18.30 | $21.49 (17.43%) | $22.69 | $18.19 | 4.69 M | $497.23 M |
| 04/30/2026 | $18.06 | $18.28 (1.22%) | $19.71 | $16.50 | 14.32 M | $422.96 M |
| 04/29/2026 | $13.16 | $13.19 (0.23%) | $13.43 | $12.38 | 937.80 K | $305.19 M |
| 04/28/2026 | $13.21 | $12.74 (-3.56%) | $13.75 | $12.38 | 714.90 K | $294.78 M |
| 04/27/2026 | $14.40 | $13.81 (-4.1%) | $14.42 | $13.35 | 867.22 K | $319.53 M |
| 04/24/2026 | $13.09 | $14.07 (7.49%) | $14.39 | $12.75 | 1.37 M | $322.22 M |
| 04/23/2026 | $12.93 | $12.62 (-2.4%) | $13.22 | $12.36 | 569.60 K | $289.01 M |
| 04/22/2026 | $12.88 | $12.93 (0.39%) | $13.20 | $12.63 | 390.50 K | $296.11 M |
| 04/21/2026 | $12.60 | $12.55 (-0.4%) | $13.01 | $12.50 | 390.83 K | $287.41 M |
| 04/20/2026 | $12.30 | $12.44 (1.14%) | $12.65 | $12.07 | 362.54 K | $284.89 M |
| 04/17/2026 | $12.25 | $12.37 (0.98%) | $12.60 | $12.04 | 367.00 K | $283.29 M |
| 04/16/2026 | $11.98 | $12.13 (1.25%) | $12.27 | $11.88 | 454.10 K | $277.79 M |
| 04/15/2026 | $11.62 | $11.81 (1.64%) | $11.95 | $11.36 | 364.84 K | $270.46 M |
| 04/14/2026 | $11.78 | $11.60 (-1.53%) | $11.92 | $11.28 | 639.30 K | $265.65 M |
| 04/13/2026 | $10.26 | $11.11 (8.28%) | $11.24 | $10.16 | 868.60 K | $254.43 M |
| 04/10/2026 | $10.23 | $10.26 (0.29%) | $10.41 | $10.06 | 480.93 K | $234.97 M |
| 04/09/2026 | $9.75 | $10.15 (4.1%) | $10.38 | $9.66 | 584.72 K | $232.45 M |
| 04/08/2026 | $9.89 | $9.75 (-1.42%) | $9.97 | $9.59 | 281.82 K | $223.29 M |
| 04/07/2026 | $9.45 | $9.31 (-1.48%) | $9.61 | $9.21 | 184.45 K | $213.21 M |
| 04/06/2026 | $9.50 | $9.50 (0%) | $9.63 | $9.16 | 235.10 K | $217.56 M |
| 04/02/2026 | $8.80 | $9.48 (7.73%) | $9.52 | $8.73 | 288.00 K | $217.10 M |
| 04/01/2026 | $9.05 | $9.20 (1.66%) | $9.30 | $8.98 | 225.73 K | $210.69 M |
| 03/31/2026 | $8.37 | $8.79 (5.02%) | $8.80 | $8.35 | 233.80 K | $201.30 M |
| 03/30/2026 | $8.94 | $8.16 (-8.72%) | $8.99 | $8.00 | 314.81 K | $186.87 M |
| 03/27/2026 | $8.95 | $8.83 (-1.34%) | $9.18 | $8.79 | 242.36 K | $202.22 M |
| 03/26/2026 | $9.50 | $9.04 (-4.84%) | $9.53 | $9.01 | 177.52 K | $207.03 M |
| 03/25/2026 | $9.45 | $9.72 (2.86%) | $9.88 | $9.28 | 392.50 K | $222.60 M |
| 03/24/2026 | $9.02 | $9.29 (2.99%) | $9.55 | $8.99 | 442.43 K | $212.75 M |
| 03/23/2026 | $9.03 | $9.12 (1%) | $9.28 | $8.93 | 188.96 K | $208.86 M |
| 03/20/2026 | $9.45 | $8.75 (-7.41%) | $9.50 | $8.71 | 481.10 K | $200.38 M |
| 03/19/2026 | $9.14 | $9.45 (3.39%) | $9.53 | $8.95 | 199.20 K | $216.42 M |
| 03/18/2026 | $9.30 | $9.34 (0.43%) | $9.56 | $9.20 | 314.84 K | $213.90 M |
| 03/17/2026 | $9.06 | $9.30 (2.65%) | $9.49 | $9.06 | 261.70 K | $212.98 M |
| 03/16/2026 | $9.03 | $9.06 (0.33%) | $9.22 | $8.99 | 210.70 K | $207.48 M |
| 03/13/2026 | $9.02 | $8.82 (-2.22%) | $9.32 | $8.80 | 347.80 K | $201.99 M |
| 03/12/2026 | $9.09 | $8.93 (-1.76%) | $9.19 | $8.81 | 256.40 K | $204.51 M |
| 03/11/2026 | $9.12 | $9.15 (0.33%) | $9.44 | $8.96 | 382.14 K | $209.55 M |
| 03/10/2026 | $9.14 | $9.15 (0.11%) | $9.45 | $9.01 | 553.70 K | $209.55 M |
| 03/09/2026 | $8.54 | $9.14 (7.03%) | $9.19 | $8.36 | 607.20 K | $209.32 M |
| 03/06/2026 | $8.70 | $8.76 (0.69%) | $9.07 | $8.59 | 740.73 K | $200.61 M |
| 03/05/2026 | $9.97 | $9.12 (-8.53%) | $10.01 | $8.91 | 1.56 M | $208.86 M |
| 03/04/2026 | $10.75 | $10.79 (0.37%) | $11.17 | $10.45 | 755.00 K | $247.10 M |
| 03/03/2026 | $10.92 | $10.61 (-2.84%) | $11.05 | $10.33 | 401.90 K | $242.98 M |
| 03/02/2026 | $10.45 | $11.39 (9%) | $11.44 | $10.30 | 575.50 K | $260.84 M |
| 02/27/2026 | $10.96 | $10.80 (-1.46%) | $11.13 | $10.74 | 564.41 K | $244.83 M |
| 02/26/2026 | $11.41 | $11.20 (-1.84%) | $11.43 | $10.86 | 273.22 K | $253.90 M |
| 02/25/2026 | $11.22 | $11.43 (1.87%) | $11.68 | $11.10 | 395.90 K | $259.12 M |
| 02/24/2026 | $10.76 | $11.07 (2.88%) | $11.48 | $10.76 | 439.20 K | $250.96 M |
| 02/23/2026 | $10.82 | $10.75 (-0.65%) | $11.00 | $10.54 | 317.78 K | $243.70 M |
| 02/20/2026 | $10.96 | $10.99 (0.27%) | $11.71 | $10.84 | 396.73 K | $249.14 M |
| 02/19/2026 | $10.99 | $11.07 (0.73%) | $11.09 | $10.80 | 255.85 K | $250.96 M |
| 02/18/2026 | $10.93 | $11.11 (1.65%) | $11.41 | $10.57 | 536.85 K | $251.86 M |
| 02/17/2026 | $10.80 | $10.91 (1.02%) | $10.92 | $10.26 | 440.33 K | $247.33 M |
| 02/13/2026 | $10.90 | $11.03 (1.19%) | $11.39 | $10.70 | 294.00 K | $250.05 M |
| 02/12/2026 | $11.22 | $10.96 (-2.32%) | $11.48 | $10.69 | 618.40 K | $248.46 M |
| 02/11/2026 | $11.62 | $11.10 (-4.48%) | $11.65 | $10.82 | 497.20 K | $251.64 M |
| 02/10/2026 | $11.24 | $11.42 (1.6%) | $11.72 | $11.01 | 682.30 K | $258.89 M |
| 02/09/2026 | $10.91 | $11.32 (3.76%) | $11.60 | $10.61 | 609.52 K | $256.62 M |
| 02/06/2026 | $10.20 | $10.92 (7.06%) | $11.00 | $10.01 | 823.11 K | $247.56 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.
