Eve Holding, Inc. Common Stock (EVEX)

3.0500
+0.1100 (3.74%)
NYSE· Last Trade: May 26th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20262.963.102.963.05971,7443.05
5/21/20262.812.952.772.94944,6272.94
5/20/20262.812.942.792.851,092,3092.85
5/19/20262.862.872.772.79772,6152.79
5/18/20262.983.002.812.881,043,8982.88
5/15/20263.093.112.962.99902,1412.99
5/14/20263.253.253.063.18942,3623.18
5/13/20263.213.353.203.251,515,6253.25
5/12/20263.083.273.003.261,124,1793.26
5/11/20263.163.213.043.121,256,8983.12
5/08/20263.213.243.003.231,100,6033.23
5/07/20263.233.423.193.211,474,5883.21
5/06/20262.733.252.683.241,973,9833.24
5/05/20262.802.882.582.692,125,4532.69
5/04/20262.892.952.842.851,022,5682.85
5/01/20262.892.962.822.90856,8372.90
4/30/20262.812.882.792.881,331,0032.88
4/29/20262.852.862.762.781,159,5472.78
4/28/20262.822.922.802.86894,9582.86
4/27/20262.782.932.772.871,230,8932.87
4/24/20262.762.792.702.771,154,0962.77
4/23/20262.892.902.692.761,592,2342.76
4/22/20262.973.062.822.901,778,9602.90
4/21/20262.973.132.912.942,309,1092.94
4/20/20262.882.962.862.951,917,2592.95
4/17/20262.813.002.812.941,771,4432.94
4/16/20262.822.822.672.751,131,8932.75
4/15/20262.722.812.692.771,850,7352.77
4/14/20262.732.822.662.701,500,2652.70
4/13/20262.662.772.662.691,259,1372.69
4/10/20262.692.772.662.70723,8482.70
4/09/20262.672.732.652.66827,0982.66
4/08/20262.752.842.672.701,029,5372.70
4/07/20262.652.702.552.57955,2202.57
4/06/20262.642.762.632.691,118,4042.69
4/02/20262.472.692.462.641,319,6622.64
4/01/20262.532.652.522.551,130,0552.55
3/31/20262.432.562.402.481,566,6202.48
3/30/20262.472.472.342.381,319,7052.38
3/27/20262.552.552.412.431,527,7872.43
3/26/20262.552.692.522.571,259,2752.57
3/25/20262.602.772.602.601,740,9182.60
3/24/20262.432.562.402.491,490,7042.49
3/23/20262.482.552.412.491,192,8362.49
3/20/20262.422.482.342.402,240,0612.40
3/19/20262.442.522.382.431,593,3372.43
3/18/20262.512.632.432.501,703,8982.50
3/17/20262.682.832.562.571,612,4252.57
3/16/20262.802.852.682.791,220,9092.79
3/13/20262.902.932.722.761,718,0392.76
3/12/20262.902.942.782.781,098,7802.78
3/11/20262.963.042.912.97927,0102.97
3/10/20263.053.142.972.991,200,1502.99
3/09/20262.863.022.813.011,180,2273.01
3/06/20262.953.042.882.921,066,4632.92
3/05/20263.043.142.953.04959,5383.04
3/04/20263.073.193.043.08873,4583.08
3/03/20263.073.122.943.021,100,8673.02
3/02/20262.963.162.943.13870,4923.13
2/27/20263.053.092.963.00862,1593.00
2/26/20263.013.162.963.15915,9503.15