Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
4.600
+0.180 (4.07%)
Aug 15, 2025, 10:42 AM - Market open
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.90 | 5.00 | 4.34 | 4.42 | 4.42 | -24.57% | 5,343,772 |
| Aug 13, 2025 | 5.96 | 6.04 | 5.70 | 5.86 | 5.86 | -1.01% | 296,477 |
| Aug 12, 2025 | 5.98 | 6.07 | 5.82 | 5.92 | 5.92 | -1.33% | 258,301 |
| Aug 11, 2025 | 5.90 | 6.18 | 5.84 | 6.00 | 6.00 | 2.39% | 356,600 |
| Aug 8, 2025 | 6.00 | 6.11 | 5.74 | 5.86 | 5.86 | -0.51% | 324,753 |
| Aug 7, 2025 | 6.00 | 6.20 | 5.83 | 5.89 | 5.89 | -1.67% | 456,774 |
| Aug 6, 2025 | 6.33 | 6.47 | 5.76 | 5.99 | 5.99 | -10.60% | 758,083 |
| Aug 5, 2025 | 6.63 | 6.83 | 6.48 | 6.70 | 6.70 | 1.06% | 508,599 |
| Aug 4, 2025 | 6.42 | 6.89 | 6.33 | 6.63 | 6.63 | 4.91% | 567,823 |
| Aug 1, 2025 | 6.25 | 6.38 | 6.06 | 6.32 | 6.32 | -2.77% | 288,052 |
| Jul 31, 2025 | 6.43 | 6.63 | 6.40 | 6.50 | 6.50 | -0.76% | 385,981 |
| Jul 30, 2025 | 6.60 | 6.84 | 6.47 | 6.55 | 6.55 | -0.30% | 259,147 |
| Jul 29, 2025 | 6.74 | 6.74 | 6.43 | 6.57 | 6.57 | -1.94% | 298,463 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.40 | 6.70 | 6.70 | -3.74% | 493,211 |
| Jul 25, 2025 | 7.17 | 7.19 | 6.95 | 6.96 | 6.96 | -3.33% | 355,154 |
| Jul 24, 2025 | 7.30 | 7.44 | 7.13 | 7.20 | 7.20 | -1.10% | 605,604 |
| Jul 23, 2025 | 6.77 | 7.37 | 6.75 | 7.28 | 7.28 | 10.81% | 860,706 |
| Jul 22, 2025 | 6.44 | 6.62 | 6.22 | 6.57 | 6.57 | 2.50% | 693,094 |
| Jul 21, 2025 | 6.96 | 7.08 | 6.27 | 6.41 | 6.41 | -7.10% | 702,507 |
| Jul 18, 2025 | 7.38 | 7.47 | 6.89 | 6.90 | 6.90 | -5.61% | 736,387 |
| Jul 17, 2025 | 7.16 | 7.48 | 7.01 | 7.31 | 7.31 | 1.95% | 852,120 |
| Jul 16, 2025 | 7.12 | 7.36 | 6.98 | 7.17 | 7.17 | 0.99% | 899,209 |
| Jul 15, 2025 | 6.97 | 7.17 | 6.86 | 7.10 | 7.10 | 2.60% | 417,903 |
| Jul 14, 2025 | 7.07 | 7.10 | 6.60 | 6.92 | 6.92 | -1.84% | 411,101 |
| Jul 11, 2025 | 7.05 | 7.16 | 6.93 | 7.05 | 7.05 | -0.42% | 186,813 |
| Jul 10, 2025 | 7.01 | 7.10 | 6.74 | 7.08 | 7.08 | 1.00% | 215,404 |
| Jul 9, 2025 | 7.38 | 7.44 | 6.80 | 7.01 | 7.01 | -5.14% | 545,075 |
| Jul 8, 2025 | 7.61 | 7.70 | 7.29 | 7.39 | 7.39 | -1.60% | 377,502 |
| Jul 7, 2025 | 7.20 | 7.55 | 7.05 | 7.51 | 7.51 | 2.18% | 401,390 |
| Jul 3, 2025 | 7.47 | 7.68 | 7.09 | 7.35 | 7.35 | -1.08% | 417,579 |
| Jul 2, 2025 | 6.55 | 7.46 | 6.50 | 7.43 | 7.43 | 12.75% | 548,421 |
| Jul 1, 2025 | 6.77 | 6.84 | 6.43 | 6.59 | 6.59 | -3.94% | 422,442 |
| Jun 30, 2025 | 7.00 | 7.47 | 6.81 | 6.86 | 6.86 | 2.54% | 759,944 |
| Jun 27, 2025 | 6.19 | 6.69 | 6.18 | 6.69 | 6.69 | 12.82% | 1,246,223 |
| Jun 26, 2025 | 5.43 | 5.96 | 5.43 | 5.93 | 5.93 | 10.02% | 371,252 |
| Jun 25, 2025 | 5.47 | 5.61 | 5.36 | 5.39 | 5.39 | -1.10% | 179,065 |
| Jun 24, 2025 | 5.59 | 5.70 | 5.42 | 5.45 | 5.45 | 0.74% | 458,272 |
| Jun 23, 2025 | 5.20 | 5.56 | 5.08 | 5.41 | 5.41 | 2.85% | 620,676 |
| Jun 20, 2025 | 5.41 | 5.50 | 5.18 | 5.26 | 5.26 | -0.75% | 585,397 |
| Jun 18, 2025 | 5.45 | 5.66 | 5.28 | 5.30 | 5.30 | -1.85% | 484,032 |
| Jun 17, 2025 | 5.75 | 5.75 | 5.37 | 5.40 | 5.40 | -6.90% | 447,863 |
| Jun 16, 2025 | 5.29 | 5.81 | 5.25 | 5.80 | 5.80 | 14.40% | 465,913 |
| Jun 13, 2025 | 5.40 | 5.45 | 5.00 | 5.07 | 5.07 | -8.65% | 264,240 |
| Jun 12, 2025 | 5.50 | 5.63 | 5.38 | 5.55 | 5.55 | 0.36% | 154,302 |
| Jun 11, 2025 | 5.50 | 5.66 | 5.42 | 5.53 | 5.53 | 0.91% | 217,439 |
| Jun 10, 2025 | 5.77 | 5.77 | 5.45 | 5.48 | 5.48 | -3.01% | 159,313 |
| Jun 9, 2025 | 5.84 | 5.99 | 5.45 | 5.65 | 5.65 | 3.67% | 406,173 |
| Jun 6, 2025 | 5.23 | 5.50 | 5.15 | 5.45 | 5.45 | 6.65% | 202,641 |
| Jun 5, 2025 | 5.13 | 5.21 | 4.98 | 5.11 | 5.11 | -0.20% | 127,085 |
| Jun 4, 2025 | 5.31 | 5.32 | 5.08 | 5.12 | 5.12 | -3.40% | 107,275 |