EverCommerce Inc

EVCM
🏛️ 美国 →
11.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.43 11.53 11.38 11.41 0.2M
2025-09-25 11.57 11.57 11.31 11.47 0.2M
2025-09-24 11.64 11.70 11.55 11.67 0.1M
2025-09-23 12.02 12.02 11.57 11.64 0.2M
2025-09-22 11.79 12.21 11.69 11.94 0.2M
2025-09-19 12.17 12.17 11.78 11.84 0.4M
2025-09-18 11.91 12.19 11.91 12.15 0.2M
2025-09-17 11.75 11.96 11.59 11.81 0.3M
2025-09-16 11.95 12.08 11.67 11.72 0.2M
2025-09-15 11.99 12.08 11.79 11.86 0.2M
2025-09-12 11.83 11.99 11.75 11.85 0.2M
2025-09-11 11.42 11.92 11.39 11.92 0.3M
2025-09-10 11.51 11.63 11.23 11.37 0.2M
2025-09-09 11.68 11.69 11.45 11.50 0.2M
2025-09-08 11.41 11.75 11.36 11.70 0.2M
2025-09-05 11.45 11.70 11.31 11.39 0.2M
2025-09-04 11.32 11.35 11.13 11.32 0.2M
2025-09-03 11.18 11.42 11.08 11.39 0.2M
2025-09-02 11.35 11.39 11.15 11.26 0.3M
2025-08-29 11.44 11.75 11.35 11.55 0.4M
2025-08-28 11.50 11.64 11.38 11.40 0.2M
2025-08-27 11.29 11.43 11.22 11.41 0.3M
2025-08-26 11.42 11.48 11.22 11.25 0.2M
2025-08-25 11.52 11.57 11.37 11.40 0.2M
2025-08-22 11.24 11.63 11.24 11.54 0.2M
2025-08-21 10.88 11.24 10.75 11.19 0.1M
2025-08-20 10.98 10.99 10.60 10.94 0.6M
2025-08-19 10.90 11.00 10.78 10.99 0.5M
2025-08-18 10.84 10.92 10.69 10.85 0.3M
2025-08-15 10.61 10.83 10.51 10.82 0.2M
2025-08-14 10.62 10.78 10.50 10.54 0.2M
2025-08-13 10.70 10.95 10.53 10.85 0.3M
2025-08-12 10.56 10.88 10.37 10.60 0.3M
2025-08-11 10.89 11.15 10.30 10.49 0.4M
2025-08-08 11.30 11.30 10.80 10.86 0.3M
2025-08-07 11.98 11.98 10.84 11.28 0.3M
2025-08-06 10.02 10.36 9.97 10.27 0.2M
2025-08-05 10.31 10.58 10.01 10.02 0.2M
2025-08-04 10.00 10.36 10.00 10.30 0.1M
2025-08-01 10.54 10.54 9.95 9.98 0.3M
2025-07-31 10.77 11.12 10.69 10.73 0.2M
2025-07-30 11.34 11.41 10.92 11.05 0.2M
2025-07-29 11.69 11.70 11.28 11.30 0.2M
2025-07-28 11.68 11.70 11.52 11.61 0.2M
2025-07-25 11.51 11.64 11.33 11.57 0.1M
2025-07-24 11.45 11.57 11.41 11.43 0.2M
2025-07-23 11.49 11.89 10.93 11.59 0.3M
2025-07-22 11.29 11.48 11.22 11.44 0.3M
2025-07-21 11.19 11.42 10.87 11.23 0.2M
2025-07-18 11.34 11.34 11.12 11.19 0.2M
2025-07-17 10.75 11.28 10.46 11.25 0.2M
2025-07-16 10.51 10.82 10.46 10.80 0.2M
2025-07-15 10.75 10.93 10.47 10.51 0.2M
2025-07-14 10.76 10.76 10.55 10.72 0.2M
2025-07-11 10.79 10.80 10.52 10.55 0.2M
2025-07-10 10.79 10.88 10.53 10.84 0.2M
2025-07-09 10.81 10.84 10.65 10.81 0.1M
2025-07-08 10.70 10.86 10.69 10.76 0.2M
2025-07-07 10.74 10.94 10.47 10.63 0.2M
2025-07-03 10.74 10.99 10.74 10.87 0.1M
2025-07-02 10.51 10.68 10.44 10.67 0.2M
2025-07-01 10.46 10.68 10.35 10.55 0.3M
2025-06-30 10.30 10.62 10.28 10.50 0.3M
2025-06-27 10.42 10.56 10.17 10.30 1.0M
2025-06-26 10.09 10.44 10.01 10.42 0.2M
2025-06-25 10.12 10.13 9.96 10.07 0.2M
2025-06-24 9.91 10.12 9.89 10.12 0.2M
2025-06-23 9.54 9.83 9.47 9.83 0.2M
2025-06-20 9.76 9.76 9.55 9.55 0.3M
2025-06-18 9.65 9.81 9.55 9.70 0.3M
2025-06-17 9.50 9.82 9.44 9.68 0.3M
2025-06-16 9.52 9.68 9.45 9.55 0.2M
2025-06-13 9.62 9.69 9.41 9.42 0.2M
2025-06-12 9.89 9.96 9.71 9.82 0.2M
2025-06-11 10.29 10.37 9.96 9.96 0.2M
2025-06-10 10.30 10.40 10.22 10.26 0.2M
2025-06-09 10.29 10.44 9.95 10.30 0.2M
2025-06-06 10.34 10.36 10.20 10.26 0.2M
2025-06-05 10.14 10.34 10.05 10.24 0.2M
2025-06-04 10.19 10.30 10.11 10.14 0.2M
2025-06-03 9.86 10.18 9.72 10.17 0.3M
2025-06-02 9.96 10.00 9.77 9.88 0.2M
2025-05-30 9.99 10.10 9.78 10.01 0.2M
2025-05-29 10.13 10.15 9.92 10.05 0.2M
2025-05-28 10.02 10.12 10.00 10.06 0.2M
2025-05-27 9.84 10.05 9.75 10.02 0.1M
2025-05-23 9.74 9.89 9.66 9.72 0.2M
2025-05-22 9.96 10.14 9.79 9.94 0.1M
2025-05-21 10.06 10.40 9.98 10.01 0.1M
2025-05-20 10.10 10.23 10.02 10.21 0.1M
2025-05-19 10.19 10.33 10.07 10.11 0.2M
2025-05-16 10.66 10.76 10.33 10.36 0.2M
2025-05-15 10.62 10.87 10.52 10.66 0.5M
2025-05-14 11.02 11.12 10.70 10.71 0.2M
2025-05-13 11.48 11.55 10.13 11.13 0.3M
2025-05-12 11.49 11.49 11.12 11.37 0.2M
2025-05-09 10.33 11.30 10.33 11.00 0.3M
2025-05-08 10.30 10.37 10.19 10.35 0.2M
2025-05-07 10.05 10.15 9.95 10.12 0.2M
2025-05-06 9.82 10.03 9.82 9.97 0.1M
2025-05-05 9.89 10.10 9.89 9.97 0.2M
2025-05-02 9.75 10.01 9.75 10.00 0.1M
2025-05-01 9.77 9.93 9.56 9.68 0.2M
2025-04-30 9.85 10.10 9.62 9.76 0.2M
2025-04-29 10.25 10.28 9.96 9.97 0.2M
2025-04-28 10.41 10.69 9.88 10.26 0.2M
2025-04-25 10.11 10.47 10.11 10.46 0.1M
2025-04-24 10.09 10.29 10.09 10.25 0.1M
2025-04-23 10.27 10.35 10.06 10.07 0.1M
2025-04-22 10.20 10.20 9.71 9.94 0.1M
2025-04-21 9.85 9.91 9.57 9.75 0.1M
2025-04-17 10.11 10.23 9.96 9.96 0.1M
2025-04-16 10.02 10.16 9.83 10.08 0.1M
2025-04-15 9.99 10.13 9.91 10.11 0.1M
2025-04-14 10.25 10.25 9.84 10.01 0.1M
2025-04-11 9.85 10.12 9.73 10.09 0.2M
2025-04-10 10.34 10.34 9.76 9.93 0.2M
2025-04-09 9.29 10.64 9.08 10.53 0.4M
2025-04-08 9.76 9.90 9.19 9.32 0.2M
2025-04-07 9.25 10.03 9.09 9.51 0.2M
2025-04-04 9.30 10.09 9.30 9.58 0.2M
2025-04-03 9.83 9.99 9.59 9.77 0.2M
2025-04-02 10.00 10.44 9.87 10.41 0.1M
2025-04-01 10.00 10.24 9.63 10.24 0.1M
2025-03-31 10.47 10.47 9.97 10.08 0.2M
2025-03-28 10.42 10.42 9.97 10.12 0.1M
2025-03-27 10.51 10.67 10.45 10.46 0.1M
2025-03-26 10.49 10.62 10.36 10.56 0.1M
2025-03-25 10.15 10.61 10.15 10.50 0.1M
2025-03-24 10.30 10.46 10.02 10.43 0.1M
2025-03-21 9.89 10.18 9.79 10.08 0.2M
2025-03-20 9.94 10.06 9.55 9.99 0.2M
2025-03-19 9.89 10.13 9.70 10.02 0.2M
2025-03-18 9.91 9.99 9.50 9.98 0.1M
2025-03-17 9.30 10.08 9.30 9.97 0.2M
2025-03-14 8.38 9.67 8.10 9.36 0.4M
2025-03-13 9.26 9.41 8.74 8.95 0.3M
2025-03-12 9.14 9.34 9.02 9.18 0.1M
2025-03-11 9.04 9.20 8.93 9.09 0.1M
2025-03-10 9.32 9.69 8.95 9.06 0.1M
2025-03-07 9.43 9.51 9.24 9.46 0.1M
2025-03-06 9.60 9.80 9.42 9.44 0.1M
2025-03-05 9.64 9.82 9.62 9.73 0.1M
2025-03-04 9.54 9.80 9.53 9.64 0.1M
2025-03-03 9.97 10.02 9.67 9.73 0.1M
2025-02-28 9.79 9.93 9.71 9.92 0.1M
2025-02-27 10.56 10.57 9.79 9.81 0.1M
2025-02-26 10.12 10.24 9.98 9.98 0.1M
2025-02-25 10.01 10.31 10.01 10.13 0.1M
2025-02-24 10.18 10.68 9.95 10.03 0.2M
2025-02-21 10.61 10.61 10.12 10.15 0.1M
2025-02-20 10.74 10.81 10.47 10.52 0.1M
2025-02-19 10.91 10.91 10.70 10.84 0.1M
2025-02-18 10.78 11.10 10.78 11.02 0.1M
2025-02-14 10.90 10.93 10.72 10.75 0.1M
2025-02-13 11.01 11.10 10.68 10.90 0.1M
2025-02-12 10.78 10.98 10.53 10.93 0.1M
2025-02-11 10.78 10.97 10.62 10.91 0.2M
2025-02-10 10.38 10.94 10.37 10.93 0.1M
2025-02-07 10.15 10.31 10.01 10.31 0.1M
2025-02-06 10.19 10.24 10.02 10.18 0.1M
2025-02-05 10.10 10.20 9.97 10.18 0.2M
2025-02-04 10.00 10.11 9.98 10.08 0.1M
2025-02-03 9.81 10.04 9.81 9.98 0.1M
2025-01-31 10.08 10.35 10.01 10.14 0.1M
2025-01-30 10.52 10.68 10.06 10.09 0.1M
2025-01-29 10.55 10.55 10.21 10.40 0.1M
2025-01-28 10.37 10.73 10.37 10.54 0.1M
2025-01-27 10.15 10.59 10.15 10.39 0.1M
2025-01-24 10.26 10.51 10.22 10.33 0.1M
2025-01-23 10.19 10.35 10.13 10.30 0.1M
2025-01-22 10.34 10.50 10.25 10.27 0.1M
2025-01-21 10.35 10.46 10.24 10.43 0.1M
2025-01-17 10.28 10.34 10.17 10.27 0.1M
2025-01-16 10.27 10.36 10.15 10.15 0.1M
2025-01-15 10.40 10.53 10.14 10.28 0.1M
2025-01-14 10.18 10.54 10.07 10.14 0.1M
2025-01-13 10.00 10.17 9.98 10.11 0.1M
2025-01-10 10.24 10.37 10.10 10.13 0.1M
2025-01-08 10.09 10.90 10.09 10.50 0.1M
2025-01-07 10.82 10.90 10.46 10.47 0.1M
2025-01-06 10.95 11.12 10.82 10.83 0.1M
2025-01-03 10.74 10.98 10.74 10.97 0.1M
2025-01-02 11.10 11.10 10.70 10.75 0.1M