Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
3.010
+0.090 (3.08%)
At close: Mar 9, 2026, 4:00 PM EDT
3.000
-0.010 (-0.33%)
After-hours: Mar 9, 2026, 7:40 PM EDT
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.86 | 3.02 | 2.81 | 3.01 | 3.01 | 3.08% | 1,179,272 |
| Mar 6, 2026 | 2.95 | 3.04 | 2.89 | 2.92 | 2.92 | -3.95% | 1,066,418 |
| Mar 5, 2026 | 3.04 | 3.14 | 2.95 | 3.04 | 3.04 | -1.30% | 959,448 |
| Mar 4, 2026 | 3.07 | 3.19 | 3.04 | 3.08 | 3.08 | 1.99% | 853,147 |
| Mar 3, 2026 | 3.07 | 3.12 | 2.94 | 3.02 | 3.02 | -3.51% | 1,100,642 |
| Mar 2, 2026 | 2.96 | 3.16 | 2.94 | 3.13 | 3.13 | 4.33% | 858,311 |
| Feb 27, 2026 | 3.05 | 3.09 | 2.96 | 3.00 | 3.00 | -4.76% | 829,571 |
| Feb 26, 2026 | 3.01 | 3.16 | 2.97 | 3.15 | 3.15 | 4.65% | 914,449 |
| Feb 25, 2026 | 3.03 | 3.07 | 2.97 | 3.01 | 3.01 | 0.67% | 898,428 |
| Feb 24, 2026 | 2.93 | 3.04 | 2.86 | 2.99 | 2.99 | 1.36% | 1,273,920 |
| Feb 23, 2026 | 3.04 | 3.11 | 2.90 | 2.95 | 2.95 | -4.84% | 1,379,079 |
| Feb 20, 2026 | 3.09 | 3.21 | 3.08 | 3.10 | 3.10 | -0.96% | 727,986 |
| Feb 19, 2026 | 3.03 | 3.16 | 2.98 | 3.13 | 3.13 | 1.95% | 570,922 |
| Feb 18, 2026 | 3.05 | 3.19 | 3.02 | 3.07 | 3.07 | 0.66% | 757,508 |
| Feb 17, 2026 | 3.03 | 3.13 | 2.97 | 3.05 | 3.05 | 1.33% | 714,600 |
| Feb 13, 2026 | 3.07 | 3.12 | 3.00 | 3.01 | 3.01 | -0.33% | 847,587 |
| Feb 12, 2026 | 3.08 | 3.18 | 2.99 | 3.02 | 3.02 | -1.63% | 1,212,076 |
| Feb 11, 2026 | 3.25 | 3.30 | 2.99 | 3.07 | 3.07 | -4.36% | 1,493,324 |
| Feb 10, 2026 | 3.30 | 3.39 | 3.21 | 3.21 | 3.21 | -1.53% | 1,026,677 |
| Feb 9, 2026 | 3.32 | 3.39 | 3.21 | 3.26 | 3.26 | -1.81% | 1,646,341 |
| Feb 6, 2026 | 3.26 | 3.40 | 3.16 | 3.32 | 3.32 | 4.73% | 1,379,226 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.15 | 3.17 | 3.17 | -13.15% | 1,963,900 |
| Feb 4, 2026 | 3.84 | 3.88 | 3.55 | 3.65 | 3.65 | -2.41% | 2,249,426 |
| Feb 3, 2026 | 3.76 | 3.84 | 3.59 | 3.74 | 3.74 | -1.58% | 1,672,253 |
| Feb 2, 2026 | 3.89 | 3.97 | 3.77 | 3.80 | 3.80 | -3.55% | 1,197,020 |
| Jan 30, 2026 | 3.94 | 4.08 | 3.87 | 3.94 | 3.94 | -2.48% | 1,295,446 |
| Jan 29, 2026 | 4.07 | 4.11 | 3.90 | 4.04 | 4.04 | -1.22% | 857,862 |
| Jan 28, 2026 | 4.23 | 4.26 | 4.07 | 4.09 | 4.09 | -1.92% | 755,289 |
| Jan 27, 2026 | 4.17 | 4.24 | 4.14 | 4.17 | 4.17 | -0.24% | 793,696 |
| Jan 26, 2026 | 4.45 | 4.46 | 4.07 | 4.18 | 4.18 | -6.70% | 1,366,664 |
| Jan 23, 2026 | 4.58 | 4.60 | 4.44 | 4.48 | 4.48 | -2.40% | 584,155 |
| Jan 22, 2026 | 4.52 | 4.68 | 4.52 | 4.59 | 4.59 | 2.46% | 770,650 |
| Jan 21, 2026 | 4.53 | 4.58 | 4.32 | 4.48 | 4.48 | - | 852,314 |
| Jan 20, 2026 | 4.40 | 4.65 | 4.39 | 4.48 | 4.48 | -0.88% | 1,176,667 |
| Jan 16, 2026 | 4.65 | 4.77 | 4.52 | 4.52 | 4.52 | -3.00% | 1,024,430 |
| Jan 15, 2026 | 4.47 | 4.78 | 4.38 | 4.66 | 4.66 | 4.95% | 1,588,102 |
| Jan 14, 2026 | 4.40 | 4.50 | 4.29 | 4.44 | 4.44 | 0.91% | 1,179,998 |
| Jan 13, 2026 | 4.53 | 4.56 | 4.35 | 4.40 | 4.40 | -2.22% | 735,672 |
| Jan 12, 2026 | 4.51 | 4.55 | 4.35 | 4.50 | 4.50 | -0.88% | 757,688 |
| Jan 9, 2026 | 4.50 | 4.64 | 4.37 | 4.54 | 4.54 | 1.79% | 975,688 |
| Jan 8, 2026 | 4.47 | 4.60 | 4.38 | 4.46 | 4.46 | 0.22% | 916,754 |
| Jan 7, 2026 | 4.62 | 4.62 | 4.43 | 4.45 | 4.45 | -3.68% | 927,503 |
| Jan 6, 2026 | 4.51 | 4.62 | 4.43 | 4.62 | 4.62 | 2.44% | 808,249 |
| Jan 5, 2026 | 4.22 | 4.53 | 4.16 | 4.51 | 4.51 | 7.64% | 1,455,733 |
| Jan 2, 2026 | 4.03 | 4.21 | 4.00 | 4.19 | 4.19 | 5.01% | 994,217 |
| Dec 31, 2025 | 3.99 | 4.03 | 3.93 | 3.99 | 3.99 | - | 793,410 |
| Dec 30, 2025 | 4.02 | 4.06 | 3.91 | 3.99 | 3.99 | -0.50% | 963,545 |
| Dec 29, 2025 | 4.18 | 4.28 | 3.95 | 4.01 | 4.01 | -5.65% | 1,134,828 |
| Dec 26, 2025 | 4.33 | 4.36 | 4.12 | 4.25 | 4.25 | -2.52% | 1,773,846 |
| Dec 24, 2025 | 4.42 | 4.49 | 4.29 | 4.36 | 4.36 | -2.24% | 431,912 |
| Dec 23, 2025 | 4.76 | 4.79 | 4.36 | 4.46 | 4.46 | -7.08% | 1,884,529 |
| Dec 22, 2025 | 4.81 | 4.97 | 4.77 | 4.80 | 4.80 | - | 1,494,921 |
| Dec 19, 2025 | 5.07 | 5.09 | 4.57 | 4.80 | 4.80 | -0.62% | 8,402,579 |
| Dec 18, 2025 | 4.67 | 5.16 | 4.67 | 4.83 | 4.83 | 5.46% | 2,583,150 |
| Dec 17, 2025 | 4.69 | 4.79 | 4.58 | 4.58 | 4.58 | -2.35% | 996,021 |
| Dec 16, 2025 | 4.66 | 4.87 | 4.65 | 4.69 | 4.69 | 0.43% | 1,301,247 |
| Dec 15, 2025 | 4.70 | 4.76 | 4.55 | 4.67 | 4.67 | 0.65% | 864,837 |
| Dec 12, 2025 | 4.75 | 4.92 | 4.62 | 4.64 | 4.64 | -1.49% | 702,931 |
| Dec 11, 2025 | 4.81 | 4.85 | 4.61 | 4.71 | 4.71 | -2.69% | 919,352 |
| Dec 10, 2025 | 4.96 | 4.98 | 4.75 | 4.84 | 4.84 | -3.01% | 1,110,683 |
| Dec 9, 2025 | 4.80 | 5.00 | 4.75 | 4.99 | 4.99 | 3.10% | 1,224,108 |
| Dec 8, 2025 | 4.91 | 4.91 | 4.78 | 4.84 | 4.84 | -0.21% | 841,214 |
| Dec 5, 2025 | 5.02 | 5.04 | 4.79 | 4.85 | 4.85 | -3.77% | 1,380,921 |
| Dec 4, 2025 | 4.85 | 5.10 | 4.85 | 5.04 | 5.04 | 3.49% | 2,008,819 |
| Dec 3, 2025 | 4.70 | 4.98 | 4.66 | 4.87 | 4.87 | 4.28% | 2,497,833 |
| Dec 2, 2025 | 4.33 | 4.98 | 4.23 | 4.67 | 4.67 | 11.99% | 3,080,372 |
| Dec 1, 2025 | 3.78 | 4.22 | 3.78 | 4.17 | 4.17 | 5.84% | 2,630,105 |
| Nov 28, 2025 | 3.80 | 3.97 | 3.78 | 3.94 | 3.94 | 5.07% | 690,446 |
| Nov 26, 2025 | 3.81 | 3.93 | 3.72 | 3.75 | 3.75 | -0.79% | 1,128,158 |
| Nov 25, 2025 | 3.71 | 3.84 | 3.65 | 3.78 | 3.78 | 1.61% | 926,258 |
| Nov 24, 2025 | 3.68 | 3.85 | 3.66 | 3.72 | 3.72 | 2.20% | 1,133,455 |
| Nov 21, 2025 | 3.66 | 3.71 | 3.49 | 3.64 | 3.64 | -0.55% | 1,082,832 |
| Nov 20, 2025 | 4.00 | 4.07 | 3.65 | 3.66 | 3.66 | -5.43% | 1,030,034 |
| Nov 19, 2025 | 3.89 | 3.98 | 3.82 | 3.87 | 3.87 | -0.51% | 933,261 |
| Nov 18, 2025 | 3.85 | 3.99 | 3.82 | 3.89 | 3.89 | -0.77% | 798,052 |
| Nov 17, 2025 | 4.07 | 4.08 | 3.89 | 3.92 | 3.92 | -4.39% | 1,249,533 |
| Nov 14, 2025 | 4.00 | 4.25 | 3.99 | 4.10 | 4.10 | -1.44% | 1,146,183 |
| Nov 13, 2025 | 4.44 | 4.49 | 4.12 | 4.16 | 4.16 | -8.17% | 1,922,955 |
| Nov 12, 2025 | 4.41 | 4.54 | 4.23 | 4.53 | 4.53 | 2.72% | 1,605,399 |
| Nov 11, 2025 | 4.24 | 4.45 | 4.11 | 4.41 | 4.41 | 4.75% | 1,363,127 |
| Nov 10, 2025 | 4.26 | 4.32 | 4.12 | 4.21 | 4.21 | 1.94% | 987,544 |
| Nov 7, 2025 | 3.92 | 4.17 | 3.79 | 4.13 | 4.13 | 2.48% | 1,178,196 |
| Nov 6, 2025 | 4.15 | 4.22 | 4.02 | 4.03 | 4.03 | -3.12% | 883,625 |
| Nov 5, 2025 | 3.95 | 4.19 | 3.90 | 4.16 | 4.16 | 4.52% | 1,473,506 |
| Nov 4, 2025 | 4.01 | 4.08 | 3.86 | 3.98 | 3.98 | -3.63% | 1,780,895 |
| Nov 3, 2025 | 4.33 | 4.37 | 4.07 | 4.13 | 4.13 | -5.28% | 1,518,164 |
| Oct 31, 2025 | 4.39 | 4.46 | 4.21 | 4.36 | 4.36 | -0.23% | 1,069,581 |
| Oct 30, 2025 | 4.46 | 4.55 | 4.35 | 4.37 | 4.37 | -4.17% | 681,947 |
| Oct 29, 2025 | 4.37 | 4.67 | 4.34 | 4.56 | 4.56 | 3.87% | 1,276,102 |
| Oct 28, 2025 | 4.42 | 4.46 | 4.35 | 4.39 | 4.39 | -0.68% | 839,926 |
| Oct 27, 2025 | 4.53 | 4.58 | 4.36 | 4.42 | 4.42 | -0.23% | 668,167 |
| Oct 24, 2025 | 4.41 | 4.51 | 4.35 | 4.43 | 4.43 | 2.07% | 560,476 |
| Oct 23, 2025 | 4.44 | 4.50 | 4.33 | 4.34 | 4.34 | -1.14% | 598,235 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.21 | 4.39 | 4.39 | -2.44% | 1,255,752 |
| Oct 21, 2025 | 4.40 | 4.51 | 4.34 | 4.50 | 4.50 | 0.22% | 995,481 |
| Oct 20, 2025 | 4.45 | 4.52 | 4.35 | 4.49 | 4.49 | 3.22% | 701,207 |
| Oct 17, 2025 | 4.40 | 4.42 | 4.14 | 4.35 | 4.35 | -2.68% | 1,436,894 |
| Oct 16, 2025 | 5.00 | 5.04 | 4.46 | 4.47 | 4.47 | -6.88% | 1,078,794 |
| Oct 15, 2025 | 4.90 | 5.01 | 4.74 | 4.80 | 4.80 | - | 903,239 |
| Oct 14, 2025 | 4.71 | 5.00 | 4.44 | 4.80 | 4.80 | -0.21% | 1,230,236 |