Eve Holding, Inc. (EVEX.WS)
NYSE: EVEX.WS · Real-Time Price · USD · Warrants
0.4507
+0.0107 (2.43%)
Jun 6, 2025, 4:00 PM - Market closed
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.45 | 0.46 | 0.41 | 0.45 | 0.45 | 2.43% | 15,682 |
| Jun 5, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 9.13% | 16,640 |
| Jun 4, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -6.21% | 15,550 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -0.02% | 12,283 |
| Jun 2, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | -0.92% | 24,988 |
| May 30, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -3.56% | 8,136 |
| May 29, 2025 | 0.42 | 0.45 | 0.38 | 0.45 | 0.45 | 7.66% | 71,303 |
| May 28, 2025 | 0.38 | 0.43 | 0.36 | 0.42 | 0.42 | -1.07% | 48,433 |
| May 27, 2025 | 0.31 | 0.42 | 0.31 | 0.42 | 0.42 | 20.71% | 15,668 |
| May 23, 2025 | 0.32 | 0.39 | 0.25 | 0.35 | 0.35 | -10.26% | 4,690 |
| May 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| May 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| May 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| May 19, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -0.03% | 220 |
| May 16, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 7.99% | 5,300 |
| May 15, 2025 | 0.34 | 0.36 | 0.29 | 0.36 | 0.36 | 19.11% | 10,724 |
| May 14, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -4.17% | 3,816 |
| May 13, 2025 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | 22.01% | 28,619 |
| May 12, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -10.89% | 669 |
| May 9, 2025 | 0.21 | 0.30 | 0.21 | 0.29 | 0.29 | 11.96% | 2,715 |
| May 8, 2025 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | 8.33% | 24,287 |
| May 7, 2025 | 0.25 | 0.30 | 0.22 | 0.24 | 0.24 | -20.00% | 4,287 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.24 | 0.30 | 0.30 | - | 19,410 |
| May 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 30.43% | 1,507 |
| May 1, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -9.59% | 688 |
| Apr 30, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -9.14% | 1,100 |
| Apr 29, 2025 | 0.21 | 0.29 | 0.20 | 0.28 | 0.28 | 21.74% | 5,143 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Apr 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.37% | 3,751 |
| Apr 23, 2025 | 0.28 | 0.30 | 0.23 | 0.23 | 0.23 | -12.73% | 2,722 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.03% | 3,750 |
| Apr 17, 2025 | 0.27 | 0.29 | 0.24 | 0.26 | 0.26 | 5.61% | 6,493 |
| Apr 16, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -9.55% | 1,853 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.84% | 500 |
| Apr 14, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.88% | 4,860 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.18% | 1,220 |
| Apr 10, 2025 | 0.22 | 0.28 | 0.22 | 0.22 | 0.22 | -21.43% | 1,301 |
| Apr 9, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 16.67% | 3,459 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 7, 2025 | 0.26 | 0.29 | 0.21 | 0.24 | 0.24 | 14.29% | 24,970 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.21 | 0.21 | 0.21 | -15.15% | 8,448 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.60% | 1,825 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 1, 2025 | 0.26 | 0.27 | 0.21 | 0.27 | 0.27 | 2.95% | 9,491 |
| Mar 31, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -2.87% | 10,022 |
| Mar 28, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 6.85% | 6,524 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.19 | 0.25 | 0.25 | -14.48% | 6,272 |