Eve Holding, Inc. Common Stock (EVEX)
4.2010
+0.0210 (0.50%)
NYSE · Last Trade: Jan 27th, 2:31 PM EST
Historical Prices For Eve Holding, Inc. Common Stock (EVEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | 4.33 | 4.97 | 4.23 | 4.67 | 3,081,448 | 4.67 |
| 12/01/2025 | 3.78 | 4.22 | 3.78 | 4.17 | 2,630,112 | 4.17 |
| 11/28/2025 | 3.80 | 3.97 | 3.77 | 3.94 | 690,755 | 3.94 |
| 11/26/2025 | 3.81 | 3.92 | 3.71 | 3.75 | 1,131,046 | 3.75 |
| 11/25/2025 | 3.71 | 3.84 | 3.65 | 3.78 | 944,746 | 3.78 |
| 11/24/2025 | 3.68 | 3.85 | 3.66 | 3.72 | 1,133,980 | 3.72 |
| 11/21/2025 | 3.66 | 3.71 | 3.49 | 3.64 | 1,084,528 | 3.64 |
| 11/20/2025 | 4.00 | 4.07 | 3.65 | 3.66 | 1,029,963 | 3.66 |
| 11/19/2025 | 3.89 | 3.98 | 3.81 | 3.87 | 932,446 | 3.87 |
| 11/18/2025 | 3.85 | 3.98 | 3.81 | 3.89 | 797,886 | 3.89 |
| 11/17/2025 | 4.07 | 4.08 | 3.89 | 3.92 | 1,249,497 | 3.92 |
| 11/14/2025 | 4.00 | 4.25 | 3.99 | 4.10 | 1,146,183 | 4.10 |
| 11/13/2025 | 4.44 | 4.49 | 4.12 | 4.16 | 1,922,955 | 4.16 |
| 11/12/2025 | 4.41 | 4.54 | 4.22 | 4.53 | 1,605,369 | 4.53 |
| 11/11/2025 | 4.24 | 4.45 | 4.11 | 4.41 | 1,362,532 | 4.41 |
| 11/10/2025 | 4.26 | 4.32 | 4.12 | 4.21 | 987,489 | 4.21 |
| 11/07/2025 | 3.92 | 4.17 | 3.79 | 4.13 | 1,178,196 | 4.13 |
| 11/06/2025 | 4.15 | 4.22 | 4.02 | 4.03 | 883,444 | 4.03 |
| 11/05/2025 | 3.95 | 4.19 | 3.90 | 4.16 | 1,473,443 | 4.16 |
| 11/04/2025 | 4.01 | 4.08 | 3.85 | 3.98 | 1,780,763 | 3.98 |
| 11/03/2025 | 4.33 | 4.37 | 4.07 | 4.13 | 1,505,196 | 4.13 |
| 10/31/2025 | 4.39 | 4.46 | 4.21 | 4.36 | 1,069,581 | 4.36 |
| 10/30/2025 | 4.46 | 4.55 | 4.34 | 4.37 | 679,647 | 4.37 |
| 10/29/2025 | 4.37 | 4.67 | 4.34 | 4.56 | 1,276,093 | 4.56 |
| 10/28/2025 | 4.42 | 4.46 | 4.34 | 4.39 | 839,630 | 4.39 |
| 10/27/2025 | 4.53 | 4.58 | 4.36 | 4.42 | 667,991 | 4.42 |