Eve Holding, Inc. Common Stock (EVEX)

1.8500
+0.2800 (17.83%)
NYSE · Last Trade: Nov 7th, 4:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eve Holding, Inc. Common Stock (EVEX)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20261.601.871.581.851,611,6681.85
11/05/20261.771.771.471.571,620,0141.57
11/04/20261.601.741.541.681,188,7311.68
11/03/20261.521.561.461.531,449,5091.53
11/02/20261.511.541.461.50976,2011.50
10/30/20261.591.591.461.491,803,1661.49
10/29/20261.641.681.611.62903,8691.62
10/28/20261.661.691.591.641,216,6901.64
10/27/20261.591.681.591.671,095,3071.67
10/26/20261.641.651.501.592,707,1481.59
10/23/20261.621.711.571.64929,9691.64
10/22/20261.611.651.571.64934,9431.64
10/21/20261.691.721.631.63666,5191.63
10/20/20261.621.721.571.65865,6331.65
10/19/20261.681.681.611.61969,6791.61
10/16/20261.671.671.601.621,196,1151.62
10/15/20261.411.691.411.672,265,4771.67
10/14/20261.541.551.411.431,342,2251.43
10/13/20261.641.641.551.55903,5341.55
10/12/20261.651.661.601.64863,7721.64
10/09/20261.681.691.561.671,082,3851.67
10/08/20261.671.691.641.671,005,8851.67
10/07/20261.681.711.651.69693,7401.69
10/06/20261.711.741.691.71773,9091.71
10/05/20261.731.731.671.701,022,6181.70
10/02/20261.821.861.731.741,205,4511.74
10/01/20261.931.931.791.791,091,1971.79
9/30/20261.952.021.931.931,295,1301.93
9/29/20262.032.051.941.941,019,4431.94
9/28/20262.142.142.002.00953,7702.00
9/25/20262.112.252.062.172,631,6192.17
9/24/20262.082.101.992.09860,8562.09
9/23/20262.142.142.042.08753,4402.08
9/22/20262.122.172.082.15518,3402.15
9/21/20262.062.122.042.09582,8712.09
9/18/20262.092.092.022.041,460,4222.04
9/17/20262.042.122.022.06932,7722.06
9/16/20262.132.131.991.991,043,6221.99
9/15/20262.102.152.062.121,274,7962.12
9/14/20262.062.142.062.121,108,5842.12
9/11/20262.142.182.092.11758,9002.11
9/10/20262.102.182.062.10975,2992.10
9/09/20262.262.282.142.15779,2472.15
9/08/20262.212.312.212.25781,1972.25
9/04/20262.262.292.202.22868,7702.22
9/03/20262.252.302.202.26696,8302.26
9/02/20262.212.272.192.21955,5652.21
9/01/20262.222.222.122.201,166,5902.20
8/31/20262.282.342.212.251,057,3892.25
8/28/20262.392.442.282.31958,8252.31
8/27/20262.432.482.352.39777,9182.39
8/26/20262.482.522.402.40575,2182.40
8/25/20262.482.522.412.46955,4472.46
8/24/20262.622.632.482.48600,0882.48
8/21/20262.582.732.582.63688,2952.63
8/20/20262.632.702.512.54613,5322.54
8/19/20262.672.712.592.67593,4002.67
8/18/20262.602.672.552.65804,6752.65
8/17/20262.702.772.632.66689,7322.66
8/14/20262.792.882.652.73643,9412.73
8/13/20262.702.822.702.80682,3982.80
8/12/20262.872.882.712.72957,6132.72
8/11/20262.842.972.832.85928,1622.85
8/10/20262.762.952.762.841,128,6362.84