EVe Mobility Acquisition Corp (EVE)
NYSEAMERICAN: EVE · Real-Time Price · USD
11.24
-0.04 (-0.40%)
At close: Nov 22, 2024, 4:00 PM
11.11
-0.13 (-1.11%)
After-hours: Nov 22, 2024, 5:24 PM EST
EVe Mobility Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.40% | 226 |
| Nov 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 104 |
| Nov 20, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 139 |
| Nov 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 94 |
| Nov 18, 2024 | 11.19 | 11.28 | 11.19 | 11.27 | 11.27 | -0.27% | 2,977 |
| Nov 15, 2024 | 11.27 | 11.30 | 11.23 | 11.30 | 11.30 | 0.01% | 2,356 |
| Nov 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 104 |
| Nov 13, 2024 | 11.30 | 11.30 | 11.27 | 11.30 | 11.30 | -0.01% | 1,151 |
| Nov 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% | 190 |
| Nov 11, 2024 | 11.18 | 11.29 | 11.18 | 11.24 | 11.24 | 0.18% | 38,994 |
| Nov 8, 2024 | 11.16 | 11.22 | 11.16 | 11.22 | 11.22 | 0.18% | 3,956 |
| Nov 7, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 55 |
| Nov 6, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | -0.18% | 1,274 |
| Nov 5, 2024 | 11.13 | 11.22 | 11.13 | 11.22 | 11.22 | 0.36% | 681 |
| Nov 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1,191 |
| Nov 1, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 162 |
| Oct 31, 2024 | 11.18 | 11.18 | 11.11 | 11.18 | 11.18 | 0.09% | 6,597 |
| Oct 30, 2024 | 11.16 | 11.21 | 11.15 | 11.17 | 11.17 | -0.27% | 12,070 |
| Oct 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,254 |
| Oct 28, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.09% | 18,678 |
| Oct 25, 2024 | 11.16 | 11.19 | 11.16 | 11.19 | 11.19 | 0.27% | 6,158 |
| Oct 24, 2024 | 11.18 | 11.18 | 11.13 | 11.16 | 11.16 | -0.27% | 1,447 |
| Oct 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 143 |
| Oct 22, 2024 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | 0.36% | 8,058 |
| Oct 21, 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | - | 1,676 |
| Oct 18, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.40% | 1,330 |
| Oct 17, 2024 | 11.08 | 11.19 | 11.05 | 11.11 | 11.11 | -0.04% | 101,873 |
| Oct 16, 2024 | 11.14 | 11.15 | 11.04 | 11.11 | 11.11 | -0.09% | 2,643 |
| Oct 15, 2024 | 11.09 | 11.15 | 11.08 | 11.12 | 11.12 | 0.18% | 1,785 |
| Oct 14, 2024 | 11.14 | 11.15 | 11.08 | 11.10 | 11.10 | -0.18% | 2,036 |
| Oct 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 32 |
| Oct 10, 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | -0.27% | 1,239 |
| Oct 9, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 124 |
| Oct 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 76 |
| Oct 7, 2024 | 11.03 | 11.15 | 11.03 | 11.15 | 11.15 | 0.27% | 1,874 |
| Oct 4, 2024 | 11.06 | 11.12 | 11.06 | 11.12 | 11.12 | 0.18% | 1,141 |
| Oct 3, 2024 | 11.09 | 11.10 | 11.06 | 11.10 | 11.10 | 0.09% | 2,010 |
| Oct 2, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% | 884 |
| Oct 1, 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | -0.18% | 1,303 |
| Sep 30, 2024 | 11.03 | 11.07 | 11.03 | 11.07 | 11.07 | 0.09% | 1,305 |
| Sep 27, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.27% | 1,105 |
| Sep 26, 2024 | 11.03 | 11.07 | 11.00 | 11.03 | 11.03 | 0.27% | 8,348 |
| Sep 25, 2024 | 10.85 | 11.05 | 10.80 | 11.00 | 11.00 | -0.18% | 2,268 |
| Sep 24, 2024 | 10.85 | 11.03 | 10.82 | 11.02 | 11.02 | -0.18% | 11,982 |
| Sep 23, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 30 |
| Sep 20, 2024 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 0.09% | 2,706 |
| Sep 19, 2024 | 11.00 | 11.04 | 11.00 | 11.03 | 11.03 | 0.27% | 2,805 |
| Sep 18, 2024 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | 0.09% | 1,428 |
| Sep 17, 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 15,206 |
| Sep 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 215 |
| Sep 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 26 |
| Sep 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 16 |
| Sep 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 914 |
| Sep 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 287 |
| Sep 9, 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | -0.45% | 3,294 |
| Sep 6, 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | 0.46% | 239 |
| Sep 5, 2024 | 11.05 | 11.05 | 10.97 | 11.00 | 11.00 | -0.55% | 2,111 |
| Sep 4, 2024 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 0.73% | 18,063 |
| Sep 3, 2024 | 11.03 | 11.07 | 10.93 | 10.98 | 10.98 | -0.45% | 2,414 |
| Aug 30, 2024 | 10.80 | 11.05 | 10.63 | 11.03 | 11.03 | -0.18% | 30,860 |
| Aug 29, 2024 | 11.03 | 11.12 | 11.03 | 11.05 | 11.05 | 0.18% | 139,205 |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 113 |
| Aug 27, 2024 | 11.05 | 11.05 | 11.01 | 11.03 | 11.03 | -0.18% | 30,614 |
| Aug 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 98 |
| Aug 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 3 |
| Aug 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 58 |
| Aug 21, 2024 | 11.06 | 11.09 | 11.02 | 11.05 | 11.05 | -0.36% | 11,996 |
| Aug 20, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 28 |
| Aug 19, 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 0.36% | 225 |
| Aug 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 178 |
| Aug 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 250 |
| Aug 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 82 |
| Aug 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 7 |
| Aug 12, 2024 | 11.05 | 11.10 | 11.05 | 11.05 | 11.05 | 0.27% | 7,407 |
| Aug 9, 2024 | 11.10 | 11.10 | 11.01 | 11.02 | 11.02 | -0.72% | 311 |
| Aug 8, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 24 |
| Aug 7, 2024 | 11.07 | 11.10 | 11.00 | 11.10 | 11.10 | 0.27% | 6,187 |
| Aug 6, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 85 |
| Aug 5, 2024 | 11.07 | 11.07 | 11.04 | 11.07 | 11.07 | 0.64% | 6,443 |
| Aug 2, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | - | 831 |
| Aug 1, 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | -0.63% | 93,428 |
| Jul 31, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 26 |
| Jul 30, 2024 | 11.07 | 11.07 | 11.00 | 11.07 | 11.07 | - | 697 |
| Jul 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 1,151 |
| Jul 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | 217 |
| Jul 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 44 |
| Jul 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% | 137 |
| Jul 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 140 |
| Jul 22, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.10% | 461 |
| Jul 19, 2024 | 11.07 | 11.07 | 10.95 | 10.95 | 10.95 | -0.86% | 1,137 |
| Jul 18, 2024 | 11.05 | 11.05 | 11.01 | 11.05 | 11.05 | -0.05% | 1,605 |
| Jul 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 273 |
| Jul 16, 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 0.45% | 587 |
| Jul 15, 2024 | 11.05 | 11.09 | 11.00 | 11.00 | 11.00 | -0.72% | 3,521 |
| Jul 12, 2024 | 11.09 | 11.11 | 11.00 | 11.08 | 11.08 | -0.18% | 15,559 |
| Jul 11, 2024 | 11.15 | 11.19 | 11.10 | 11.10 | 11.10 | -0.80% | 60,507 |
| Jul 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% | 676 |
| Jul 9, 2024 | 11.23 | 11.23 | 11.15 | 11.15 | 11.15 | -0.71% | 672 |
| Jul 8, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 233 |
| Jul 5, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.81% | 866 |