Eve Holding, Inc. Common Stock (EVEX)
3.0550
-0.0750 (-2.40%)
NYSE · Last Trade: Mar 3rd, 1:14 PM EST
Historical Prices For Eve Holding, Inc. Common Stock (EVEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 2.96 | 3.16 | 2.94 | 3.13 | 870,492 | 3.13 |
| 2/27/2026 | 3.05 | 3.09 | 2.96 | 3.00 | 862,159 | 3.00 |
| 2/26/2026 | 3.01 | 3.16 | 2.96 | 3.15 | 915,950 | 3.15 |
| 2/25/2026 | 3.03 | 3.07 | 2.97 | 3.01 | 927,388 | 3.01 |
| 2/24/2026 | 2.93 | 3.04 | 2.86 | 2.99 | 1,312,125 | 2.99 |
| 2/23/2026 | 3.04 | 3.10 | 2.90 | 2.95 | 1,390,635 | 2.95 |
| 2/20/2026 | 3.09 | 3.21 | 3.08 | 3.10 | 727,996 | 3.10 |
| 2/19/2026 | 3.03 | 3.16 | 2.98 | 3.13 | 576,340 | 3.13 |
| 2/18/2026 | 3.05 | 3.19 | 3.02 | 3.07 | 787,987 | 3.07 |
| 2/17/2026 | 3.03 | 3.13 | 2.96 | 3.05 | 716,625 | 3.05 |
| 2/13/2026 | 3.07 | 3.12 | 3.00 | 3.01 | 1,164,630 | 3.01 |
| 2/12/2026 | 3.08 | 3.18 | 2.99 | 3.02 | 1,473,989 | 3.02 |
| 2/11/2026 | 3.25 | 3.30 | 2.99 | 3.07 | 1,508,588 | 3.07 |
| 2/10/2026 | 3.30 | 3.38 | 3.21 | 3.21 | 1,026,677 | 3.21 |
| 2/09/2026 | 3.32 | 3.39 | 3.21 | 3.26 | 1,646,660 | 3.26 |
| 2/06/2026 | 3.26 | 3.40 | 3.16 | 3.32 | 1,379,603 | 3.32 |
| 2/05/2026 | 3.55 | 3.60 | 3.15 | 3.17 | 2,031,658 | 3.17 |
| 2/04/2026 | 3.84 | 3.88 | 3.54 | 3.65 | 2,286,624 | 3.65 |
| 2/03/2026 | 3.76 | 3.84 | 3.58 | 3.74 | 1,740,655 | 3.74 |
| 2/02/2026 | 3.89 | 3.97 | 3.77 | 3.80 | 1,214,473 | 3.80 |
| 1/30/2026 | 3.94 | 4.08 | 3.87 | 3.94 | 1,296,040 | 3.94 |
| 1/29/2026 | 4.07 | 4.11 | 3.90 | 4.04 | 858,516 | 4.04 |
| 1/28/2026 | 4.23 | 4.26 | 4.07 | 4.09 | 790,425 | 4.09 |
| 1/27/2026 | 4.17 | 4.24 | 4.14 | 4.17 | 819,106 | 4.17 |
| 1/26/2026 | 4.45 | 4.46 | 4.07 | 4.18 | 1,390,444 | 4.18 |
| 1/23/2026 | 4.58 | 4.59 | 4.44 | 4.48 | 585,581 | 4.48 |
| 1/22/2026 | 4.52 | 4.68 | 4.52 | 4.59 | 918,513 | 4.59 |
| 1/21/2026 | 4.53 | 4.58 | 4.31 | 4.48 | 855,715 | 4.48 |
| 1/20/2026 | 4.40 | 4.65 | 4.39 | 4.48 | 1,177,264 | 4.48 |
| 1/16/2026 | 4.65 | 4.77 | 4.52 | 4.52 | 1,035,771 | 4.52 |
| 1/15/2026 | 4.47 | 4.78 | 4.38 | 4.66 | 1,657,738 | 4.66 |
| 1/14/2026 | 4.39 | 4.50 | 4.29 | 4.44 | 1,184,915 | 4.44 |
| 1/13/2026 | 4.53 | 4.56 | 4.34 | 4.40 | 738,254 | 4.40 |
| 1/12/2026 | 4.51 | 4.54 | 4.35 | 4.50 | 760,296 | 4.50 |
| 1/09/2026 | 4.50 | 4.64 | 4.37 | 4.54 | 975,991 | 4.54 |
| 1/08/2026 | 4.47 | 4.60 | 4.38 | 4.46 | 934,065 | 4.46 |
| 1/07/2026 | 4.62 | 4.62 | 4.43 | 4.45 | 933,252 | 4.45 |
| 1/06/2026 | 4.51 | 4.62 | 4.42 | 4.62 | 809,058 | 4.62 |
| 1/05/2026 | 4.22 | 4.53 | 4.16 | 4.51 | 1,455,737 | 4.51 |
| 1/02/2026 | 4.03 | 4.21 | 4.00 | 4.19 | 997,889 | 4.19 |
| 12/31/2025 | 3.99 | 4.03 | 3.93 | 3.99 | 794,160 | 3.99 |
| 12/30/2025 | 4.02 | 4.06 | 3.91 | 3.99 | 963,901 | 3.99 |
| 12/29/2025 | 4.18 | 4.28 | 3.95 | 4.01 | 1,134,899 | 4.01 |
| 12/26/2025 | 4.33 | 4.36 | 4.12 | 4.25 | 1,774,390 | 4.25 |
| 12/24/2025 | 4.42 | 4.49 | 4.29 | 4.36 | 447,173 | 4.36 |
| 12/23/2025 | 4.76 | 4.79 | 4.36 | 4.46 | 1,886,368 | 4.46 |
| 12/22/2025 | 4.81 | 4.97 | 4.76 | 4.80 | 1,499,993 | 4.80 |
| 12/19/2025 | 5.07 | 5.09 | 4.57 | 4.80 | 8,485,760 | 4.80 |
| 12/18/2025 | 4.67 | 5.16 | 4.67 | 4.83 | 2,583,150 | 4.83 |
| 12/17/2025 | 4.69 | 4.79 | 4.58 | 4.58 | 996,076 | 4.58 |
| 12/16/2025 | 4.66 | 4.87 | 4.65 | 4.69 | 1,305,076 | 4.69 |
| 12/15/2025 | 4.70 | 4.76 | 4.55 | 4.67 | 881,914 | 4.67 |
| 12/12/2025 | 4.75 | 4.92 | 4.62 | 4.64 | 706,304 | 4.64 |
| 12/11/2025 | 4.81 | 4.85 | 4.61 | 4.71 | 967,773 | 4.71 |
| 12/10/2025 | 4.96 | 4.97 | 4.75 | 4.84 | 1,110,936 | 4.84 |
| 12/09/2025 | 4.80 | 5.00 | 4.75 | 4.99 | 1,224,586 | 4.99 |
| 12/08/2025 | 4.91 | 4.91 | 4.78 | 4.84 | 841,245 | 4.84 |
| 12/05/2025 | 5.02 | 5.04 | 4.79 | 4.85 | 1,381,175 | 4.85 |
| 12/04/2025 | 4.85 | 5.10 | 4.84 | 5.04 | 2,009,497 | 5.04 |
| 12/03/2025 | 4.70 | 4.97 | 4.66 | 4.87 | 2,501,617 | 4.87 |