Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.0087	0.0092	0.0087	0.0088	188,308	-0.00(-3.30%)
Jan 29, 2026	0.0091	0.0093	0.0087	0.0091	177,123	-0.00(-4.21%)
Jan 28, 2026	0.0090	0.0095	0.0090	0.0095	106,087	+0.00(+6.74%)
Jan 27, 2026	0.0091	0.0092	0.0089	0.0089	53,894	+0.00(+0.00%)
Jan 26, 2026	0.0092	0.0092	0.0087	0.0089	74,386	-0.00(-2.20%)
Jan 23, 2026	0.0090	0.0092	0.0086	0.0091	523,567	-0.00(-1.09%)
Jan 22, 2026	0.0087	0.0092	0.0086	0.0092	78,551	+0.00(+5.75%)
Jan 21, 2026	0.0087	0.0090	0.0086	0.0087	139,003	+0.00(+0.00%)
Jan 20, 2026	0.0091	0.0093	0.0069	0.0087	1,525,451	-0.00(-6.45%)
Jan 16, 2026	0.0091	0.0093	0.0088	0.0093	100,700	+0.00(+0.00%)
Jan 15, 2026	0.0093	0.0094	0.0093	0.0093	73,751	+0.00(+1.09%)
Jan 14, 2026	0.0093	0.0094	0.0090	0.0092	160,442	+0.00(+2.22%)
Jan 13, 2026	0.0090	0.0094	0.0090	0.0090	51,787	-0.00(-1.10%)
Jan 12, 2026	0.0093	0.0093	0.0088	0.0091	44,522	+0.00(+1.11%)
Jan 09, 2026	0.0089	0.0090	0.0089	0.0090	12,226	-0.00(-2.17%)
Jan 08, 2026	0.0090	0.0094	0.0090	0.0092	89,203	+0.00(+2.22%)
Jan 07, 2026	0.0091	0.0091	0.0085	0.0090	450,842	-0.00(-5.26%)
Jan 06, 2026	0.0108	0.0108	0.0091	0.0095	207,967	+0.00(+3.26%)
Jan 05, 2026	0.0093	0.0095	0.0090	0.0092	161,800	-0.00(-3.16%)
Jan 02, 2026	0.0093	0.0095	0.0090	0.0095	131,899	+0.00(+0.00%)
Dec 31, 2025	0.0087	0.0096	0.0087	0.0095	394,261	+0.00(+0.00%)
Dec 30, 2025	0.0096	0.0100	0.0091	0.0095	633,723	+0.00(+4.40%)
Dec 29, 2025	0.0090	0.0106	0.0090	0.0091	68,226	-0.00(-14.15%)
Dec 26, 2025	0.0103	0.0107	0.0100	0.0106	303,383	+0.00(+3.92%)
Dec 24, 2025	0.0098	0.0102	0.0098	0.0102	48,050	+0.00(+4.08%)
Dec 23, 2025	0.0104	0.0105	0.0081	0.0098	49,487	-0.00(-9.26%)
Dec 22, 2025	0.0091	0.0110	0.0082	0.0108	5,115,816	+0.00(+4.85%)
Dec 19, 2025	0.0103	0.0106	0.0095	0.0103	661,408	+0.00(+0.00%)
Dec 18, 2025	0.0100	0.0107	0.0100	0.0103	27,083	+0.00(+0.98%)
Dec 17, 2025	0.0100	0.0102	0.0100	0.0102	228,666	+0.00(+0.99%)
Dec 16, 2025	0.0102	0.0120	0.0101	0.0101	237,732	-0.00(-9.01%)
Dec 15, 2025	0.0120	0.0120	0.0102	0.0111	29,170	-0.00(-7.50%)
Dec 12, 2025	0.0116	0.0136	0.0099	0.0120	431,463	-0.00(-7.69%)
Dec 11, 2025	0.0105	0.0136	0.0100	0.0130	553,414	+0.00(+30.00%)
Dec 10, 2025	0.0100	0.0110	0.0095	0.0100	77,618	+0.00(+0.00%)
Dec 09, 2025	0.0110	0.0110	0.0095	0.0100	45,223	-0.00(-1.96%)
Dec 08, 2025	0.0103	0.0110	0.0095	0.0102	23,839	+0.00(+6.25%)
Dec 05, 2025	0.0120	0.0120	0.0095	0.0096	387,844	-0.00(-4.00%)
Dec 04, 2025	0.0115	0.0120	0.0095	0.0100	187,248	-0.00(-13.79%)
Dec 03, 2025	0.0091	0.0120	0.0091	0.0116	121,873	+0.00(+16.00%)
Dec 02, 2025	0.0098	0.0100	0.0096	0.0100	117,334	+0.00(+4.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Evofem Biosciences, Inc. - Common Stock (OP:EVFM)

Historical Prices

Information