Eve Holding Inc. (EVEX)
NYSE: EVEX
· Real-Time Price · USD
3.92
0.10 (2.62%)
At close: Sep 05, 2025, 3:59 PM
3.92
0.00%
After-hours: Sep 05, 2025, 06:02 PM EDT
EVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.84 | 3.97 | 3.80 | 3.92 | 3.92 | 2.62% | 1,017,183 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.78 | 3.82 | 3.82 | -3.78% | 1,057,608 |
| Sep 3, 2025 | 3.98 | 4.02 | 3.88 | 3.97 | 3.97 | -0.50% | 1,044,742 |
| Sep 2, 2025 | 3.84 | 4.01 | 3.70 | 3.99 | 3.99 | 1.53% | 1,114,733 |
| Aug 29, 2025 | 3.96 | 4.04 | 3.80 | 3.93 | 3.93 | -0.76% | 909,820 |
| Aug 28, 2025 | 4.08 | 4.10 | 3.96 | 3.96 | 3.96 | -1.98% | 654,247 |
| Aug 27, 2025 | 4.15 | 4.15 | 3.96 | 4.04 | 4.04 | -2.65% | 1,024,900 |
| Aug 26, 2025 | 4.05 | 4.16 | 4.00 | 4.15 | 4.15 | 2.22% | 1,100,772 |
| Aug 25, 2025 | 4.10 | 4.24 | 3.92 | 4.06 | 4.06 | 0.74% | 1,353,839 |
| Aug 22, 2025 | 3.94 | 4.04 | 3.86 | 4.03 | 4.03 | 1.77% | 2,080,100 |
| Aug 21, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -3.41% | 1,076,400 |
| Aug 20, 2025 | 4.24 | 4.26 | 4.02 | 4.10 | 4.10 | -3.76% | 994,762 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.18 | 4.26 | 4.26 | -5.75% | 1,342,538 |
| Aug 18, 2025 | 4.63 | 4.69 | 4.50 | 4.52 | 4.52 | -2.16% | 2,423,615 |
| Aug 15, 2025 | 4.46 | 4.75 | 4.42 | 4.62 | 4.62 | 4.52% | 2,479,712 |
| Aug 14, 2025 | 4.90 | 5.00 | 4.34 | 4.42 | 4.42 | -24.57% | 5,343,800 |
| Aug 13, 2025 | 5.96 | 6.04 | 5.70 | 5.86 | 5.86 | -1.01% | 296,500 |
| Aug 12, 2025 | 5.98 | 6.07 | 5.82 | 5.92 | 5.92 | -1.33% | 258,301 |
| Aug 11, 2025 | 5.90 | 6.18 | 5.84 | 6.00 | 6.00 | 2.39% | 356,600 |
| Aug 8, 2025 | 6.00 | 6.11 | 5.74 | 5.86 | 5.86 | -0.51% | 324,753 |