Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
10.93
-0.01 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.94
+0.01 (0.09%)
After-hours: Dec 5, 2025, 7:24 PM EST
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | -0.09% | 26,312 |
| Dec 4, 2025 | 10.91 | 10.94 | 10.91 | 10.94 | 10.94 | 0.09% | 9,564 |
| Dec 3, 2025 | 10.90 | 10.94 | 10.90 | 10.93 | 10.93 | 0.18% | 23,838 |
| Dec 2, 2025 | 10.90 | 10.92 | 10.90 | 10.91 | 10.91 | -0.09% | 7,608 |
| Dec 1, 2025 | 10.85 | 10.92 | 10.85 | 10.92 | 10.92 | 0.37% | 19,696 |
| Nov 28, 2025 | 10.84 | 10.90 | 10.84 | 10.88 | 10.88 | 0.37% | 5,418 |
| Nov 26, 2025 | 10.80 | 10.88 | 10.80 | 10.84 | 10.84 | 0.37% | 39,783 |
| Nov 25, 2025 | 10.70 | 10.86 | 10.70 | 10.80 | 10.80 | 0.65% | 13,713 |
| Nov 24, 2025 | 10.67 | 10.74 | 10.67 | 10.73 | 10.73 | 0.56% | 33,410 |
| Nov 21, 2025 | 10.70 | 10.74 | 10.66 | 10.67 | 10.67 | -0.19% | 32,854 |
| Nov 20, 2025 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 0.09% | 45,235 |
| Nov 19, 2025 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | -0.09% | 23,100 |
| Nov 18, 2025 | 10.69 | 10.73 | 10.68 | 10.69 | 10.69 | - | 70,236 |
| Nov 17, 2025 | 10.69 | 10.75 | 10.67 | 10.69 | 10.69 | - | 63,926 |
| Nov 14, 2025 | 10.68 | 10.70 | 10.66 | 10.69 | 10.69 | - | 34,721 |
| Nov 13, 2025 | 10.68 | 10.70 | 10.66 | 10.69 | 10.69 | 0.09% | 51,595 |
| Nov 12, 2025 | 10.68 | 10.72 | 10.68 | 10.68 | 10.68 | -0.19% | 20,646 |
| Nov 11, 2025 | 10.68 | 10.71 | 10.67 | 10.70 | 10.70 | 0.19% | 22,169 |
| Nov 10, 2025 | 10.65 | 10.70 | 10.64 | 10.68 | 10.68 | -0.09% | 41,817 |
| Nov 7, 2025 | 10.65 | 10.72 | 10.63 | 10.69 | 10.69 | 0.56% | 54,104 |
| Nov 6, 2025 | 10.66 | 10.73 | 10.63 | 10.63 | 10.63 | -0.56% | 126,699 |
| Nov 5, 2025 | 10.72 | 10.73 | 10.63 | 10.69 | 10.69 | 0.28% | 210,005 |
| Nov 4, 2025 | 10.70 | 10.79 | 10.66 | 10.66 | 10.66 | 132.24% | 3,948,740 |
| Nov 3, 2025 | 5.10 | 5.15 | 4.50 | 4.59 | 4.59 | -10.87% | 53,778 |
| Oct 31, 2025 | 5.00 | 5.18 | 4.85 | 5.15 | 5.15 | 1.18% | 40,319 |
| Oct 30, 2025 | 5.23 | 5.23 | 4.87 | 5.09 | 5.09 | -0.59% | 31,829 |
| Oct 29, 2025 | 4.88 | 5.18 | 4.84 | 5.12 | 5.12 | 4.49% | 18,984 |
| Oct 28, 2025 | 5.22 | 5.22 | 4.84 | 4.90 | 4.90 | -6.13% | 16,744 |
| Oct 27, 2025 | 4.75 | 5.22 | 4.57 | 5.22 | 5.22 | 9.89% | 34,698 |
| Oct 24, 2025 | 4.57 | 4.77 | 4.54 | 4.75 | 4.75 | 2.15% | 12,841 |
| Oct 23, 2025 | 4.56 | 4.67 | 4.53 | 4.65 | 4.65 | 1.31% | 17,801 |
| Oct 22, 2025 | 4.62 | 4.69 | 4.59 | 4.59 | 4.59 | -3.16% | 6,067 |
| Oct 21, 2025 | 4.54 | 4.74 | 4.51 | 4.74 | 4.74 | 1.72% | 9,542 |
| Oct 20, 2025 | 4.77 | 4.77 | 4.48 | 4.66 | 4.66 | 4.48% | 13,541 |
| Oct 17, 2025 | 4.54 | 4.73 | 4.41 | 4.46 | 4.46 | -1.33% | 46,078 |
| Oct 16, 2025 | 4.71 | 4.74 | 4.51 | 4.52 | 4.52 | -4.03% | 8,956 |
| Oct 15, 2025 | 4.72 | 4.82 | 4.60 | 4.71 | 4.71 | -0.21% | 23,689 |
| Oct 14, 2025 | 4.75 | 4.79 | 4.60 | 4.72 | 4.72 | 1.29% | 16,402 |
| Oct 13, 2025 | 4.55 | 4.66 | 4.41 | 4.66 | 4.66 | 1.53% | 15,167 |
| Oct 10, 2025 | 4.85 | 4.87 | 4.39 | 4.59 | 4.59 | -5.36% | 17,014 |
| Oct 9, 2025 | 4.76 | 4.88 | 4.63 | 4.85 | 4.85 | 1.89% | 23,454 |
| Oct 8, 2025 | 4.80 | 4.87 | 4.59 | 4.76 | 4.76 | 1.06% | 18,842 |
| Oct 7, 2025 | 4.65 | 4.88 | 4.45 | 4.71 | 4.71 | 0.64% | 78,752 |
| Oct 6, 2025 | 4.69 | 4.73 | 4.40 | 4.68 | 4.68 | 2.38% | 68,900 |
| Oct 3, 2025 | 4.59 | 4.94 | 4.23 | 4.57 | 4.57 | -0.85% | 41,771 |
| Oct 2, 2025 | 4.77 | 4.90 | 4.43 | 4.61 | 4.61 | -1.07% | 41,552 |
| Oct 1, 2025 | 4.91 | 4.98 | 4.55 | 4.66 | 4.66 | -6.24% | 48,980 |
| Sep 30, 2025 | 4.82 | 4.97 | 4.71 | 4.97 | 4.97 | 3.11% | 3,529 |
| Sep 29, 2025 | 5.07 | 5.16 | 4.80 | 4.82 | 4.82 | -1.63% | 25,834 |
| Sep 26, 2025 | 4.95 | 5.09 | 4.75 | 4.90 | 4.90 | -2.20% | 33,707 |