Eve Holding, Inc. EVEX
NYSE · United States · Electronic Technology
$1.88-0.05 (-2.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.88 | -2.69% | $1.93 | $1.93 | $1.85 | 421.44K |
| 2026-09-30 | $1.93 | -0.52% | $1.95 | $2.02 | $1.93 | 1.30M |
| 2026-09-29 | $1.94 | -3.00% | $2.03 | $2.05 | $1.94 | 1.02M |
| 2026-09-28 | $2.00 | -7.83% | $2.14 | $2.14 | $2.00 | 953.70K |
| 2026-09-25 | $2.17 | +3.83% | $2.11 | $2.26 | $2.06 | 2.63M |
| 2026-09-24 | $2.09 | +0.48% | $2.08 | $2.10 | $1.99 | 860.90K |
| 2026-09-23 | $2.08 | -3.26% | $2.14 | $2.14 | $2.04 | 753.30K |
| 2026-09-22 | $2.15 | +2.87% | $2.12 | $2.17 | $2.09 | 518.20K |
| 2026-09-21 | $2.09 | +2.45% | $2.06 | $2.12 | $2.04 | 582.80K |
| 2026-09-18 | $2.04 | -0.97% | $2.09 | $2.09 | $2.02 | 1.46M |
| 2026-09-17 | $2.06 | +3.52% | $2.04 | $2.12 | $2.02 | 932.50K |
| 2026-09-16 | $1.99 | -6.13% | $2.13 | $2.13 | $1.99 | 1.04M |
| 2026-09-15 | $2.12 | 0.00% | $2.10 | $2.15 | $2.06 | 1.27M |
| 2026-09-14 | $2.12 | +0.47% | $2.06 | $2.14 | $2.06 | 1.10M |
| 2026-09-11 | $2.11 | +0.48% | $2.14 | $2.18 | $2.09 | 758.90K |
| 2026-09-10 | $2.10 | -2.33% | $2.10 | $2.18 | $2.06 | 974.70K |
| 2026-09-09 | $2.15 | -4.44% | $2.26 | $2.28 | $2.14 | 779.10K |
| 2026-09-08 | $2.25 | +1.35% | $2.21 | $2.32 | $2.21 | 781.20K |
| 2026-09-04 | $2.22 | -1.77% | $2.26 | $2.30 | $2.20 | 867.10K |
| 2026-09-03 | $2.26 | +2.26% | $2.25 | $2.30 | $2.20 | 696.40K |
| 2026-09-02 | $2.21 | +0.45% | $2.21 | $2.27 | $2.19 | 955.40K |
| 2026-09-01 | $2.20 | -2.22% | $2.22 | $2.22 | $2.12 | 1.17M |
| 2026-08-31 | $2.25 | -2.60% | $2.28 | $2.34 | $2.21 | 1.06M |
| 2026-08-28 | $2.31 | -3.35% | $2.39 | $2.44 | $2.28 | 958.70K |
| 2026-08-27 | $2.39 | -0.42% | $2.43 | $2.48 | $2.35 | 777.90K |
| 2026-08-26 | $2.40 | -2.44% | $2.48 | $2.52 | $2.40 | 575.20K |
| 2026-08-25 | $2.46 | -0.81% | $2.48 | $2.52 | $2.41 | 955.40K |
| 2026-08-24 | $2.48 | -5.70% | $2.62 | $2.63 | $2.48 | 599.50K |
| 2026-08-21 | $2.63 | +3.54% | $2.58 | $2.73 | $2.58 | 688.20K |
| 2026-08-20 | $2.54 | -4.87% | $2.63 | $2.70 | $2.51 | 613.50K |
| 2026-08-19 | $2.67 | +0.75% | $2.67 | $2.71 | $2.59 | 593.40K |
| 2026-08-18 | $2.65 | -0.38% | $2.60 | $2.66 | $2.55 | 804.60K |
| 2026-08-17 | $2.66 | -2.56% | $2.70 | $2.77 | $2.63 | 689.70K |
| 2026-08-14 | $2.73 | -2.50% | $2.79 | $2.88 | $2.65 | 643.80K |
| 2026-08-13 | $2.80 | +2.94% | $2.70 | $2.82 | $2.70 | 682.10K |
| 2026-08-12 | $2.72 | -4.56% | $2.87 | $2.88 | $2.71 | 958.30K |
| 2026-08-11 | $2.85 | +0.35% | $2.84 | $2.97 | $2.83 | 927.90K |
| 2026-08-10 | $2.84 | +2.90% | $2.76 | $2.95 | $2.76 | 1.13M |
| 2026-08-07 | $2.76 | +5.34% | $2.68 | $2.83 | $2.68 | 1.43M |
| 2026-08-06 | $2.62 | -1.50% | $2.62 | $2.83 | $2.58 | 850.10K |
| 2026-08-05 | $2.66 | -6.99% | $2.78 | $2.78 | $2.57 | 1.60M |
| 2026-08-04 | $2.86 | +19.17% | $2.58 | $2.90 | $2.58 | 2.62M |
| 2026-08-03 | $2.40 | +3.45% | $2.35 | $2.43 | $2.35 | 729.90K |
| 2026-07-31 | $2.32 | -0.43% | $2.36 | $2.38 | $2.20 | 869.80K |
| 2026-07-30 | $2.33 | +4.48% | $2.25 | $2.35 | $2.23 | 631.50K |
| 2026-07-29 | $2.23 | -8.98% | $2.44 | $2.45 | $2.21 | 1.00M |
| 2026-07-28 | $2.45 | -0.81% | $2.43 | $2.46 | $2.30 | 847.90K |
| 2026-07-27 | $2.47 | +7.86% | $2.36 | $2.48 | $2.30 | 826.40K |
| 2026-07-24 | $2.29 | -5.37% | $2.42 | $2.43 | $2.26 | 747.60K |
| 2026-07-23 | $2.42 | -0.82% | $2.36 | $2.47 | $2.36 | 1.17M |
| 2026-07-22 | $2.44 | -0.41% | $2.46 | $2.56 | $2.40 | 990.60K |
| 2026-07-21 | $2.45 | +1.24% | $2.52 | $2.54 | $2.40 | 963.40K |
| 2026-07-20 | $2.42 | +11.01% | $2.23 | $2.44 | $2.22 | 1.32M |
| 2026-07-17 | $2.18 | -2.24% | $2.14 | $2.22 | $2.10 | 922.60K |
| 2026-07-16 | $2.23 | -6.30% | $2.35 | $2.35 | $2.23 | 1.19M |
| 2026-07-15 | $2.38 | -0.42% | $2.39 | $2.48 | $2.32 | 804.60K |
| 2026-07-14 | $2.39 | +4.82% | $2.31 | $2.43 | $2.31 | 1.14M |
| 2026-07-13 | $2.28 | -5.79% | $2.40 | $2.40 | $2.23 | 1.57M |
| 2026-07-10 | $2.42 | -0.82% | $2.43 | $2.45 | $2.38 | 780.00K |
| 2026-07-09 | $2.44 | -3.17% | $2.53 | $2.55 | $2.43 | 819.00K |
| 2026-07-08 | $2.52 | -1.18% | $2.50 | $2.57 | $2.46 | 1.13M |
| 2026-07-07 | $2.55 | -7.94% | $2.78 | $2.79 | $2.54 | 902.10K |
| 2026-07-06 | $2.77 | +6.54% | $2.64 | $2.83 | $2.60 | 1.18M |
| 2026-07-02 | $2.60 | +3.59% | $2.52 | $2.70 | $2.50 | 824.50K |
| 2026-07-01 | $2.51 | 0.00% | $2.51 | $2.64 | $2.50 | 807.90K |
| 2026-06-30 | $2.51 | +2.87% | $2.44 | $2.58 | $2.44 | 891.20K |
| 2026-06-29 | $2.44 | +0.41% | $2.45 | $2.55 | $2.36 | 1.46M |
| 2026-06-26 | $2.43 | 0.00% | $2.41 | $2.49 | $2.32 | 4.37M |
| 2026-06-25 | $2.43 | -7.60% | $2.65 | $2.70 | $2.42 | 1.60M |
| 2026-06-24 | $2.63 | -1.87% | $2.67 | $2.70 | $2.59 | 806.10K |
| 2026-06-23 | $2.68 | -4.29% | $2.72 | $2.83 | $2.68 | 682.20K |
| 2026-06-22 | $2.80 | -1.06% | $2.80 | $2.86 | $2.74 | 896.30K |
| 2026-06-18 | $2.83 | 0.00% | $2.90 | $2.96 | $2.79 | 1.24M |
| 2026-06-17 | $2.83 | +1.80% | $2.78 | $2.95 | $2.78 | 1.00M |
| 2026-06-16 | $2.78 | -5.12% | $2.96 | $2.98 | $2.78 | 942.10K |
| 2026-06-15 | $2.93 | +8.12% | $2.84 | $2.96 | $2.79 | 1.04M |
| 2026-06-12 | $2.71 | 0.00% | $2.74 | $2.80 | $2.66 | 873.70K |
| 2026-06-11 | $2.71 | +5.45% | $2.55 | $2.71 | $2.51 | 1.08M |
| 2026-06-10 | $2.57 | -2.65% | $2.63 | $2.68 | $2.57 | 1.01M |
| 2026-06-09 | $2.64 | -7.69% | $2.88 | $2.91 | $2.57 | 1.27M |
| 2026-06-08 | $2.86 | 0.00% | $2.96 | $2.97 | $2.83 | 723.50K |
| 2026-06-05 | $2.86 | -9.21% | $3.10 | $3.11 | $2.81 | 929.90K |
| 2026-06-04 | $3.15 | +0.32% | $3.16 | $3.26 | $3.08 | 871.40K |
| 2026-06-03 | $3.14 | -7.10% | $3.29 | $3.29 | $3.04 | 1.15M |
| 2026-06-02 | $3.38 | -1.17% | $3.38 | $3.39 | $3.29 | 1.04M |
| 2026-06-01 | $3.42 | -0.87% | $3.45 | $3.52 | $3.36 | 992.60K |
| 2026-05-29 | $3.45 | -0.86% | $3.46 | $3.47 | $3.28 | 1.51M |
| 2026-05-28 | $3.48 | +7.08% | $3.23 | $3.58 | $3.23 | 1.39M |
| 2026-05-27 | $3.25 | +1.25% | $3.23 | $3.33 | $3.17 | 898.50K |
| 2026-05-26 | $3.21 | +5.25% | $3.10 | $3.31 | $3.07 | 1.56M |