Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
2.430
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
2.390
-0.040 (-1.65%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.41 | 2.49 | 2.32 | 2.43 | 2.43 | - | 4,316,700 |
| Jun 25, 2026 | 2.65 | 2.70 | 2.42 | 2.43 | 2.43 | -7.60% | 1,598,459 |
| Jun 24, 2026 | 2.67 | 2.70 | 2.59 | 2.63 | 2.63 | -1.87% | 803,980 |
| Jun 23, 2026 | 2.72 | 2.83 | 2.68 | 2.68 | 2.68 | -4.29% | 665,697 |
| Jun 22, 2026 | 2.80 | 2.86 | 2.75 | 2.80 | 2.80 | -1.06% | 896,305 |
| Jun 18, 2026 | 2.90 | 2.96 | 2.79 | 2.83 | 2.83 | - | 1,242,649 |
| Jun 17, 2026 | 2.78 | 2.96 | 2.78 | 2.83 | 2.83 | 1.80% | 1,002,620 |
| Jun 16, 2026 | 2.96 | 2.98 | 2.78 | 2.78 | 2.78 | -5.12% | 940,274 |
| Jun 15, 2026 | 2.84 | 2.97 | 2.79 | 2.93 | 2.93 | 8.12% | 1,035,152 |
| Jun 12, 2026 | 2.74 | 2.80 | 2.66 | 2.71 | 2.71 | - | 873,085 |
| Jun 11, 2026 | 2.55 | 2.72 | 2.51 | 2.71 | 2.71 | 5.45% | 1,075,195 |
| Jun 10, 2026 | 2.63 | 2.68 | 2.57 | 2.57 | 2.57 | -2.65% | 1,009,176 |
| Jun 9, 2026 | 2.88 | 2.92 | 2.57 | 2.64 | 2.64 | -7.69% | 1,264,623 |
| Jun 8, 2026 | 2.96 | 2.98 | 2.83 | 2.86 | 2.86 | - | 721,961 |
| Jun 5, 2026 | 3.10 | 3.11 | 2.81 | 2.86 | 2.86 | -9.21% | 927,808 |
| Jun 4, 2026 | 3.16 | 3.26 | 3.08 | 3.15 | 3.15 | 0.32% | 870,551 |
| Jun 3, 2026 | 3.29 | 3.29 | 3.04 | 3.14 | 3.14 | -7.10% | 1,146,906 |
| Jun 2, 2026 | 3.38 | 3.40 | 3.29 | 3.38 | 3.38 | -1.17% | 1,030,572 |
| Jun 1, 2026 | 3.45 | 3.52 | 3.36 | 3.42 | 3.42 | -0.87% | 969,838 |
| May 29, 2026 | 3.46 | 3.47 | 3.28 | 3.45 | 3.45 | -0.86% | 1,494,525 |
| May 28, 2026 | 3.23 | 3.58 | 3.23 | 3.48 | 3.48 | 7.08% | 1,242,186 |
| May 27, 2026 | 3.23 | 3.33 | 3.17 | 3.25 | 3.25 | 1.25% | 883,965 |
| May 26, 2026 | 3.10 | 3.31 | 3.07 | 3.21 | 3.21 | 5.25% | 1,481,847 |
| May 22, 2026 | 2.96 | 3.10 | 2.96 | 3.05 | 3.05 | 3.74% | 971,618 |
| May 21, 2026 | 2.81 | 2.95 | 2.77 | 2.94 | 2.94 | 3.16% | 890,094 |
| May 20, 2026 | 2.81 | 2.94 | 2.79 | 2.85 | 2.85 | 2.15% | 1,049,897 |
| May 19, 2026 | 2.86 | 2.87 | 2.77 | 2.79 | 2.79 | -3.12% | 772,406 |
| May 18, 2026 | 2.98 | 3.00 | 2.81 | 2.88 | 2.88 | -3.68% | 934,244 |
| May 15, 2026 | 3.09 | 3.11 | 2.96 | 2.99 | 2.99 | -5.97% | 902,141 |
| May 14, 2026 | 3.25 | 3.25 | 3.06 | 3.18 | 3.18 | -2.15% | 942,361 |
| May 13, 2026 | 3.21 | 3.35 | 3.20 | 3.25 | 3.25 | -0.31% | 1,515,631 |
| May 12, 2026 | 3.08 | 3.27 | 3.00 | 3.26 | 3.26 | 4.49% | 1,124,708 |
| May 11, 2026 | 3.16 | 3.21 | 3.04 | 3.12 | 3.12 | -3.41% | 1,256,911 |
| May 8, 2026 | 3.21 | 3.24 | 3.01 | 3.23 | 3.23 | 0.62% | 1,100,601 |
| May 7, 2026 | 3.23 | 3.43 | 3.19 | 3.21 | 3.21 | -0.93% | 1,474,587 |
| May 6, 2026 | 2.73 | 3.25 | 2.68 | 3.24 | 3.24 | 20.45% | 1,974,043 |
| May 5, 2026 | 2.80 | 2.89 | 2.59 | 2.69 | 2.69 | -5.61% | 2,125,551 |
| May 4, 2026 | 2.89 | 2.95 | 2.84 | 2.85 | 2.85 | -1.72% | 1,022,567 |
| May 1, 2026 | 2.89 | 2.96 | 2.82 | 2.90 | 2.90 | 0.69% | 856,836 |
| Apr 30, 2026 | 2.81 | 2.89 | 2.79 | 2.88 | 2.88 | 3.60% | 1,331,014 |
| Apr 29, 2026 | 2.85 | 2.86 | 2.76 | 2.78 | 2.78 | -2.80% | 1,159,547 |
| Apr 28, 2026 | 2.82 | 2.92 | 2.80 | 2.86 | 2.86 | -0.35% | 894,957 |
| Apr 27, 2026 | 2.78 | 2.93 | 2.77 | 2.87 | 2.87 | 3.61% | 1,233,911 |
| Apr 24, 2026 | 2.76 | 2.79 | 2.70 | 2.77 | 2.77 | 0.36% | 1,154,092 |
| Apr 23, 2026 | 2.89 | 2.90 | 2.69 | 2.76 | 2.76 | -4.83% | 1,592,595 |
| Apr 22, 2026 | 2.97 | 3.06 | 2.82 | 2.90 | 2.90 | -1.36% | 1,779,125 |
| Apr 21, 2026 | 2.97 | 3.13 | 2.91 | 2.94 | 2.94 | -0.34% | 2,309,609 |
| Apr 20, 2026 | 2.88 | 2.97 | 2.86 | 2.95 | 2.95 | 0.34% | 1,921,530 |
| Apr 17, 2026 | 2.81 | 3.00 | 2.81 | 2.94 | 2.94 | 6.91% | 1,771,443 |
| Apr 16, 2026 | 2.82 | 2.82 | 2.67 | 2.75 | 2.75 | -0.72% | 1,132,361 |
| Apr 15, 2026 | 2.72 | 2.81 | 2.70 | 2.77 | 2.77 | 2.59% | 1,872,555 |
| Apr 14, 2026 | 2.73 | 2.82 | 2.66 | 2.70 | 2.70 | 0.37% | 1,500,310 |
| Apr 13, 2026 | 2.66 | 2.77 | 2.66 | 2.69 | 2.69 | -0.37% | 1,259,261 |
| Apr 10, 2026 | 2.69 | 2.77 | 2.66 | 2.70 | 2.70 | 1.50% | 723,848 |
| Apr 9, 2026 | 2.67 | 2.73 | 2.65 | 2.66 | 2.66 | -1.48% | 827,863 |
| Apr 8, 2026 | 2.75 | 2.84 | 2.67 | 2.70 | 2.70 | 5.06% | 1,029,536 |
| Apr 7, 2026 | 2.65 | 2.70 | 2.55 | 2.57 | 2.57 | -4.46% | 955,482 |
| Apr 6, 2026 | 2.64 | 2.76 | 2.63 | 2.69 | 2.69 | 1.89% | 1,119,958 |
| Apr 2, 2026 | 2.47 | 2.69 | 2.46 | 2.64 | 2.64 | 3.53% | 1,319,660 |
| Apr 1, 2026 | 2.53 | 2.66 | 2.52 | 2.55 | 2.55 | 2.82% | 1,130,111 |
| Mar 31, 2026 | 2.43 | 2.56 | 2.40 | 2.48 | 2.48 | 4.20% | 1,568,989 |
| Mar 30, 2026 | 2.47 | 2.47 | 2.34 | 2.38 | 2.38 | -2.06% | 1,319,777 |
| Mar 27, 2026 | 2.55 | 2.55 | 2.41 | 2.43 | 2.43 | -5.45% | 1,527,787 |
| Mar 26, 2026 | 2.55 | 2.69 | 2.52 | 2.57 | 2.57 | -1.15% | 1,259,329 |
| Mar 25, 2026 | 2.60 | 2.78 | 2.60 | 2.60 | 2.60 | 4.42% | 1,741,276 |
| Mar 24, 2026 | 2.43 | 2.56 | 2.41 | 2.49 | 2.49 | - | 1,491,526 |
| Mar 23, 2026 | 2.48 | 2.55 | 2.41 | 2.49 | 2.49 | 3.75% | 1,192,840 |
| Mar 20, 2026 | 2.42 | 2.48 | 2.34 | 2.40 | 2.40 | -1.23% | 2,239,833 |
| Mar 19, 2026 | 2.44 | 2.52 | 2.38 | 2.43 | 2.43 | -2.80% | 1,593,336 |
| Mar 18, 2026 | 2.51 | 2.63 | 2.43 | 2.50 | 2.50 | -2.72% | 1,709,930 |
| Mar 17, 2026 | 2.68 | 2.83 | 2.56 | 2.57 | 2.57 | -7.89% | 1,612,858 |
| Mar 16, 2026 | 2.80 | 2.86 | 2.68 | 2.79 | 2.79 | 1.09% | 1,221,409 |
| Mar 13, 2026 | 2.90 | 2.93 | 2.72 | 2.76 | 2.76 | -0.72% | 1,718,039 |
| Mar 12, 2026 | 2.90 | 2.94 | 2.78 | 2.78 | 2.78 | -6.40% | 1,098,999 |
| Mar 11, 2026 | 2.96 | 3.05 | 2.91 | 2.97 | 2.97 | -0.67% | 927,019 |
| Mar 10, 2026 | 3.05 | 3.14 | 2.97 | 2.99 | 2.99 | -0.66% | 1,200,194 |
| Mar 9, 2026 | 2.86 | 3.02 | 2.81 | 3.01 | 3.01 | 3.08% | 1,180,477 |
| Mar 6, 2026 | 2.95 | 3.04 | 2.89 | 2.92 | 2.92 | -3.95% | 1,066,463 |
| Mar 5, 2026 | 3.04 | 3.14 | 2.95 | 3.04 | 3.04 | -1.30% | 960,036 |
| Mar 4, 2026 | 3.07 | 3.19 | 3.04 | 3.08 | 3.08 | 1.99% | 873,631 |
| Mar 3, 2026 | 3.07 | 3.12 | 2.94 | 3.02 | 3.02 | -3.51% | 1,100,993 |
| Mar 2, 2026 | 2.96 | 3.16 | 2.94 | 3.13 | 3.13 | 4.33% | 870,618 |
| Feb 27, 2026 | 3.05 | 3.09 | 2.96 | 3.00 | 3.00 | -4.76% | 862,156 |
| Feb 26, 2026 | 3.01 | 3.16 | 2.97 | 3.15 | 3.15 | 4.65% | 916,014 |
| Feb 25, 2026 | 3.03 | 3.07 | 2.97 | 3.01 | 3.01 | 0.67% | 928,022 |
| Feb 24, 2026 | 2.93 | 3.04 | 2.86 | 2.99 | 2.99 | 1.36% | 1,312,149 |
| Feb 23, 2026 | 3.04 | 3.11 | 2.90 | 2.95 | 2.95 | -4.84% | 1,390,637 |
| Feb 20, 2026 | 3.09 | 3.21 | 3.08 | 3.10 | 3.10 | -0.96% | 727,996 |
| Feb 19, 2026 | 3.03 | 3.16 | 2.98 | 3.13 | 3.13 | 1.95% | 576,390 |
| Feb 18, 2026 | 3.05 | 3.19 | 3.02 | 3.07 | 3.07 | 0.66% | 788,109 |
| Feb 17, 2026 | 3.03 | 3.13 | 2.97 | 3.05 | 3.05 | 1.33% | 716,627 |
| Feb 13, 2026 | 3.07 | 3.12 | 3.00 | 3.01 | 3.01 | -0.33% | 1,164,630 |
| Feb 12, 2026 | 3.08 | 3.18 | 2.99 | 3.02 | 3.02 | -1.63% | 1,474,159 |
| Feb 11, 2026 | 3.25 | 3.30 | 2.99 | 3.07 | 3.07 | -4.36% | 1,508,793 |
| Feb 10, 2026 | 3.30 | 3.39 | 3.21 | 3.21 | 3.21 | -1.53% | 1,026,819 |
| Feb 9, 2026 | 3.32 | 3.39 | 3.21 | 3.26 | 3.26 | -1.81% | 1,646,920 |
| Feb 6, 2026 | 3.26 | 3.40 | 3.16 | 3.32 | 3.32 | 4.73% | 1,379,603 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.15 | 3.17 | 3.17 | -13.15% | 2,036,040 |
| Feb 4, 2026 | 3.84 | 3.88 | 3.55 | 3.65 | 3.65 | -2.41% | 2,286,659 |
| Feb 3, 2026 | 3.76 | 3.84 | 3.59 | 3.74 | 3.74 | -1.58% | 1,748,225 |