Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
4.900
-0.110 (-2.20%)
At close: Sep 26, 2025, 4:00 PM EDT
4.760
-0.140 (-2.86%)
After-hours: Sep 26, 2025, 6:56 PM EDT
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.95 | 5.09 | 4.75 | 4.90 | 4.90 | -2.20% | 33,707 |
| Sep 25, 2025 | 5.08 | 5.10 | 4.90 | 5.01 | 5.01 | -0.99% | 24,495 |
| Sep 24, 2025 | 5.10 | 5.18 | 5.02 | 5.06 | 5.06 | -1.75% | 40,214 |
| Sep 23, 2025 | 5.11 | 5.20 | 5.05 | 5.15 | 5.15 | 0.59% | 39,602 |
| Sep 22, 2025 | 5.17 | 5.20 | 5.03 | 5.12 | 5.12 | -1.92% | 12,295 |
| Sep 19, 2025 | 5.05 | 5.22 | 5.01 | 5.22 | 5.22 | 2.76% | 19,326 |
| Sep 18, 2025 | 5.05 | 5.25 | 5.01 | 5.08 | 5.08 | -0.20% | 30,330 |
| Sep 17, 2025 | 5.07 | 5.21 | 5.06 | 5.09 | 5.09 | -1.74% | 9,971 |
| Sep 16, 2025 | 5.01 | 5.22 | 5.01 | 5.18 | 5.18 | 2.17% | 14,348 |
| Sep 15, 2025 | 5.23 | 5.27 | 5.00 | 5.07 | 5.07 | -1.93% | 25,476 |
| Sep 12, 2025 | 5.15 | 5.23 | 5.10 | 5.17 | 5.17 | -0.19% | 19,671 |
| Sep 11, 2025 | 5.14 | 5.23 | 5.06 | 5.18 | 5.18 | 2.37% | 34,249 |
| Sep 10, 2025 | 5.20 | 5.24 | 5.06 | 5.06 | 5.06 | -2.22% | 18,523 |
| Sep 9, 2025 | 5.00 | 5.25 | 4.91 | 5.18 | 5.18 | -0.48% | 23,662 |
| Sep 8, 2025 | 5.09 | 5.26 | 5.01 | 5.20 | 5.20 | -0.19% | 69,869 |
| Sep 5, 2025 | 5.20 | 5.26 | 5.16 | 5.21 | 5.21 | -1.51% | 9,716 |
| Sep 4, 2025 | 5.16 | 5.31 | 5.16 | 5.29 | 5.29 | -0.19% | 8,413 |
| Sep 3, 2025 | 5.23 | 5.36 | 5.09 | 5.30 | 5.30 | 1.92% | 21,939 |
| Sep 2, 2025 | 5.36 | 5.36 | 5.03 | 5.20 | 5.20 | -4.59% | 18,179 |
| Aug 29, 2025 | 5.39 | 5.57 | 5.27 | 5.45 | 5.45 | 3.02% | 46,068 |
| Aug 28, 2025 | 5.10 | 5.39 | 5.10 | 5.29 | 5.29 | -3.64% | 24,706 |
| Aug 27, 2025 | 5.22 | 5.62 | 5.21 | 5.49 | 5.49 | 1.48% | 49,963 |
| Aug 26, 2025 | 5.27 | 5.70 | 5.05 | 5.41 | 5.41 | 4.04% | 397,561 |
| Aug 25, 2025 | 5.03 | 5.31 | 4.98 | 5.20 | 5.20 | -5.97% | 71,228 |
| Aug 22, 2025 | 5.65 | 5.83 | 5.50 | 5.53 | 5.53 | -12.78% | 162,009 |
| Aug 21, 2025 | 6.52 | 7.04 | 6.00 | 6.34 | 6.34 | 8.75% | 7,553,679 |
| Aug 20, 2025 | 5.75 | 5.96 | 5.58 | 5.83 | 5.83 | -4.89% | 21,717 |
| Aug 19, 2025 | 5.84 | 6.17 | 5.55 | 6.13 | 6.13 | 2.85% | 59,561 |
| Aug 18, 2025 | 5.11 | 5.96 | 5.00 | 5.96 | 5.96 | 16.41% | 121,714 |
| Aug 15, 2025 | 5.04 | 5.18 | 4.83 | 5.12 | 5.12 | -0.39% | 29,409 |
| Aug 14, 2025 | 4.83 | 5.17 | 4.75 | 5.14 | 5.14 | 4.26% | 28,775 |
| Aug 13, 2025 | 4.62 | 5.08 | 4.61 | 4.93 | 4.93 | -1.20% | 23,492 |
| Aug 12, 2025 | 5.30 | 5.45 | 4.92 | 4.99 | 4.99 | -8.78% | 47,414 |
| Aug 11, 2025 | 5.39 | 5.65 | 5.36 | 5.47 | 5.47 | 0.55% | 19,514 |
| Aug 8, 2025 | 5.36 | 5.70 | 5.33 | 5.44 | 5.44 | 2.06% | 32,064 |
| Aug 7, 2025 | 5.46 | 5.55 | 5.33 | 5.33 | 5.33 | -6.49% | 50,588 |
| Aug 6, 2025 | 5.56 | 5.81 | 5.45 | 5.70 | 5.70 | 4.59% | 393,546 |
| Aug 5, 2025 | 5.34 | 5.66 | 5.14 | 5.45 | 5.45 | 1.30% | 71,496 |
| Aug 4, 2025 | 4.65 | 5.65 | 4.60 | 5.38 | 5.38 | 14.71% | 382,079 |
| Aug 1, 2025 | 3.50 | 5.06 | 3.43 | 4.69 | 4.69 | 29.20% | 355,372 |
| Jul 31, 2025 | 3.71 | 3.86 | 3.45 | 3.63 | 3.63 | -5.71% | 38,263 |
| Jul 30, 2025 | 3.96 | 3.96 | 3.71 | 3.85 | 3.85 | -2.53% | 62,270 |
| Jul 29, 2025 | 4.30 | 4.32 | 3.95 | 3.95 | 3.95 | -9.40% | 71,077 |
| Jul 28, 2025 | 4.35 | 4.50 | 4.29 | 4.36 | 4.36 | -1.58% | 41,735 |
| Jul 25, 2025 | 4.49 | 4.70 | 4.41 | 4.43 | 4.43 | -3.49% | 56,911 |
| Jul 24, 2025 | 4.50 | 4.66 | 4.26 | 4.59 | 4.59 | 1.55% | 88,446 |
| Jul 23, 2025 | 4.50 | 4.73 | 4.41 | 4.52 | 4.52 | 2.96% | 50,815 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.34 | 4.39 | 4.39 | -5.59% | 51,460 |
| Jul 21, 2025 | 4.57 | 4.80 | 4.17 | 4.65 | 4.65 | 1.97% | 195,384 |
| Jul 18, 2025 | 4.61 | 4.85 | 4.49 | 4.56 | 4.56 | -1.08% | 106,568 |