Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
5.01
+0.39 (8.44%)
At close: Dec 20, 2024, 4:00 PM
5.09
+0.08 (1.60%)
After-hours: Dec 20, 2024, 7:51 PM EST
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.54 | 5.10 | 4.51 | 5.01 | 5.01 | 8.44% | 3,177,058 |
| Dec 19, 2024 | 4.65 | 4.75 | 4.42 | 4.62 | 4.62 | -0.65% | 340,248 |
| Dec 18, 2024 | 4.91 | 5.25 | 4.61 | 4.65 | 4.65 | -3.93% | 565,945 |
| Dec 17, 2024 | 4.55 | 4.88 | 4.39 | 4.84 | 4.84 | 5.68% | 290,530 |
| Dec 16, 2024 | 4.82 | 4.93 | 4.56 | 4.58 | 4.58 | -2.76% | 335,752 |
| Dec 13, 2024 | 4.38 | 4.78 | 4.38 | 4.71 | 4.71 | 6.80% | 330,393 |
| Dec 12, 2024 | 4.43 | 4.53 | 4.36 | 4.41 | 4.41 | -0.68% | 162,700 |
| Dec 11, 2024 | 4.52 | 4.57 | 4.32 | 4.44 | 4.44 | -1.77% | 239,500 |
| Dec 10, 2024 | 4.46 | 4.64 | 4.32 | 4.52 | 4.52 | -1.74% | 275,762 |
| Dec 9, 2024 | 4.52 | 4.80 | 4.47 | 4.60 | 4.60 | 3.14% | 546,600 |
| Dec 6, 2024 | 4.34 | 4.53 | 4.34 | 4.46 | 4.46 | 3.96% | 363,763 |
| Dec 5, 2024 | 4.05 | 4.54 | 4.05 | 4.29 | 4.29 | 4.89% | 672,300 |
| Dec 4, 2024 | 3.96 | 4.14 | 3.91 | 4.09 | 4.09 | 1.74% | 206,200 |
| Dec 3, 2024 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -3.37% | 244,913 |
| Dec 2, 2024 | 4.24 | 4.58 | 4.06 | 4.16 | 4.16 | -0.72% | 493,608 |
| Nov 29, 2024 | 4.06 | 4.20 | 4.03 | 4.19 | 4.19 | 3.20% | 429,202 |
| Nov 27, 2024 | 4.19 | 4.20 | 3.88 | 4.06 | 4.06 | -1.22% | 300,954 |
| Nov 26, 2024 | 4.07 | 4.32 | 3.99 | 4.11 | 4.11 | 1.99% | 595,200 |
| Nov 25, 2024 | 3.45 | 4.05 | 3.45 | 4.03 | 4.03 | 20.30% | 1,619,310 |
| Nov 22, 2024 | 3.32 | 3.36 | 3.24 | 3.35 | 3.35 | 1.82% | 228,591 |
| Nov 21, 2024 | 3.05 | 3.46 | 3.04 | 3.29 | 3.29 | 7.87% | 444,227 |
| Nov 20, 2024 | 3.04 | 3.10 | 2.94 | 3.05 | 3.05 | 0.33% | 101,009 |
| Nov 19, 2024 | 2.91 | 3.10 | 2.91 | 3.04 | 3.04 | 3.75% | 103,400 |
| Nov 18, 2024 | 2.98 | 3.06 | 2.91 | 2.93 | 2.93 | -2.33% | 87,700 |
| Nov 15, 2024 | 3.19 | 3.19 | 2.98 | 3.00 | 3.00 | -5.06% | 106,312 |
| Nov 14, 2024 | 3.09 | 3.27 | 3.02 | 3.16 | 3.16 | 2.27% | 424,004 |
| Nov 13, 2024 | 3.14 | 3.17 | 3.05 | 3.09 | 3.09 | -1.59% | 250,082 |
| Nov 12, 2024 | 3.06 | 3.19 | 3.05 | 3.14 | 3.14 | 2.28% | 309,405 |
| Nov 11, 2024 | 3.04 | 3.10 | 3.00 | 3.07 | 3.07 | 3.02% | 205,423 |
| Nov 8, 2024 | 2.96 | 3.01 | 2.86 | 2.98 | 2.98 | 2.05% | 171,411 |
| Nov 7, 2024 | 2.89 | 2.99 | 2.85 | 2.92 | 2.92 | 1.04% | 166,234 |
| Nov 6, 2024 | 2.87 | 3.03 | 2.81 | 2.89 | 2.89 | 7.84% | 300,700 |
| Nov 5, 2024 | 2.71 | 2.84 | 2.61 | 2.68 | 2.68 | -1.83% | 171,600 |
| Nov 4, 2024 | 3.03 | 3.03 | 2.70 | 2.73 | 2.73 | -4.21% | 161,201 |
| Nov 1, 2024 | 3.10 | 3.13 | 2.79 | 2.85 | 2.85 | -7.47% | 235,900 |
| Oct 31, 2024 | 3.20 | 3.22 | 3.07 | 3.08 | 3.08 | -4.05% | 332,800 |
| Oct 30, 2024 | 3.29 | 3.38 | 3.21 | 3.21 | 3.21 | -2.73% | 246,403 |
| Oct 29, 2024 | 3.39 | 3.39 | 3.25 | 3.30 | 3.30 | -2.65% | 271,600 |
| Oct 28, 2024 | 3.41 | 3.44 | 3.30 | 3.39 | 3.39 | 0.30% | 264,100 |
| Oct 25, 2024 | 3.42 | 3.48 | 3.35 | 3.38 | 3.38 | -0.59% | 320,149 |
| Oct 24, 2024 | 3.42 | 3.46 | 3.32 | 3.40 | 3.40 | -0.58% | 242,246 |
| Oct 23, 2024 | 3.47 | 3.51 | 3.30 | 3.42 | 3.42 | -1.16% | 252,700 |
| Oct 22, 2024 | 3.40 | 3.59 | 3.32 | 3.46 | 3.46 | 1.17% | 412,200 |
| Oct 21, 2024 | 3.43 | 3.44 | 3.32 | 3.42 | 3.42 | -0.29% | 249,200 |
| Oct 18, 2024 | 3.48 | 3.60 | 3.40 | 3.43 | 3.43 | -0.87% | 137,234 |
| Oct 17, 2024 | 3.43 | 3.53 | 3.33 | 3.46 | 3.46 | 0.29% | 306,600 |
| Oct 16, 2024 | 3.37 | 3.54 | 3.34 | 3.45 | 3.45 | 3.60% | 345,610 |
| Oct 15, 2024 | 3.22 | 3.36 | 3.20 | 3.33 | 3.33 | 4.39% | 315,753 |
| Oct 14, 2024 | 3.38 | 3.38 | 3.12 | 3.19 | 3.19 | -4.20% | 277,932 |
| Oct 11, 2024 | 3.26 | 3.38 | 3.26 | 3.33 | 3.33 | 0.91% | 329,644 |
| Oct 10, 2024 | 3.23 | 3.31 | 3.22 | 3.30 | 3.30 | 1.54% | 230,439 |
| Oct 9, 2024 | 3.24 | 3.34 | 3.21 | 3.25 | 3.25 | -0.91% | 260,400 |
| Oct 8, 2024 | 3.36 | 3.38 | 3.22 | 3.28 | 3.28 | -2.09% | 247,700 |
| Oct 7, 2024 | 3.33 | 3.35 | 3.22 | 3.35 | 3.35 | 1.21% | 318,612 |
| Oct 4, 2024 | 3.24 | 3.32 | 3.15 | 3.31 | 3.31 | 3.76% | 305,900 |
| Oct 3, 2024 | 3.10 | 3.24 | 3.03 | 3.19 | 3.19 | 0.95% | 326,100 |
| Oct 2, 2024 | 2.97 | 3.19 | 2.96 | 3.16 | 3.16 | 4.98% | 308,500 |
| Oct 1, 2024 | 3.19 | 3.25 | 2.96 | 3.01 | 3.01 | -7.10% | 308,809 |
| Sep 30, 2024 | 3.22 | 3.26 | 3.13 | 3.24 | 3.24 | 0.62% | 306,500 |
| Sep 27, 2024 | 3.19 | 3.23 | 3.16 | 3.22 | 3.22 | 0.94% | 314,900 |
| Sep 26, 2024 | 3.32 | 3.32 | 3.01 | 3.19 | 3.19 | -0.31% | 443,741 |
| Sep 25, 2024 | 3.12 | 3.27 | 3.11 | 3.20 | 3.20 | 1.91% | 457,800 |
| Sep 24, 2024 | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | 1.62% | 615,046 |
| Sep 23, 2024 | 3.06 | 3.13 | 2.99 | 3.09 | 3.09 | 3.34% | 654,557 |
| Sep 20, 2024 | 2.99 | 3.09 | 2.93 | 2.99 | 2.99 | - | 3,110,946 |
| Sep 19, 2024 | 2.96 | 2.99 | 2.85 | 2.99 | 2.99 | 3.46% | 760,910 |
| Sep 18, 2024 | 2.89 | 2.97 | 2.70 | 2.89 | 2.89 | - | 711,800 |
| Sep 17, 2024 | 2.92 | 3.00 | 2.86 | 2.89 | 2.89 | 1.05% | 420,516 |
| Sep 16, 2024 | 2.89 | 2.93 | 2.83 | 2.86 | 2.86 | -0.35% | 282,617 |
| Sep 13, 2024 | 2.87 | 2.89 | 2.83 | 2.87 | 2.87 | 2.14% | 103,500 |
| Sep 12, 2024 | 2.90 | 2.90 | 2.80 | 2.81 | 2.81 | -1.40% | 92,500 |
| Sep 11, 2024 | 2.77 | 2.89 | 2.74 | 2.85 | 2.85 | 2.15% | 131,258 |
| Sep 10, 2024 | 2.86 | 2.91 | 2.65 | 2.79 | 2.79 | -2.45% | 153,000 |
| Sep 9, 2024 | 2.73 | 2.90 | 2.72 | 2.86 | 2.86 | 7.12% | 227,783 |
| Sep 6, 2024 | 2.75 | 2.84 | 2.60 | 2.67 | 2.67 | -3.96% | 86,207 |
| Sep 5, 2024 | 2.73 | 2.89 | 2.66 | 2.78 | 2.78 | 2.58% | 87,533 |
| Sep 4, 2024 | 2.75 | 2.86 | 2.65 | 2.71 | 2.71 | -1.45% | 89,700 |
| Sep 3, 2024 | 2.80 | 2.84 | 2.67 | 2.75 | 2.75 | -2.14% | 108,646 |
| Aug 30, 2024 | 2.81 | 2.90 | 2.77 | 2.81 | 2.81 | - | 106,111 |
| Aug 29, 2024 | 2.81 | 2.90 | 2.75 | 2.81 | 2.81 | 0.72% | 67,329 |
| Aug 28, 2024 | 2.84 | 3.06 | 2.70 | 2.79 | 2.79 | -1.41% | 169,558 |
| Aug 27, 2024 | 2.59 | 2.85 | 2.55 | 2.83 | 2.83 | 8.02% | 132,307 |
| Aug 26, 2024 | 2.71 | 2.91 | 2.61 | 2.62 | 2.62 | -2.24% | 319,300 |
| Aug 23, 2024 | 2.49 | 2.76 | 2.49 | 2.68 | 2.68 | 7.20% | 128,138 |
| Aug 22, 2024 | 2.53 | 2.58 | 2.48 | 2.50 | 2.50 | -1.19% | 100,451 |
| Aug 21, 2024 | 2.44 | 2.53 | 2.40 | 2.53 | 2.53 | 4.98% | 44,745 |
| Aug 20, 2024 | 2.48 | 2.54 | 2.37 | 2.41 | 2.41 | -1.63% | 52,870 |
| Aug 19, 2024 | 2.57 | 2.60 | 2.35 | 2.45 | 2.45 | -6.13% | 133,627 |
| Aug 16, 2024 | 2.54 | 2.64 | 2.54 | 2.61 | 2.61 | 2.76% | 63,931 |
| Aug 15, 2024 | 2.46 | 2.57 | 2.33 | 2.54 | 2.54 | 5.83% | 91,933 |
| Aug 14, 2024 | 2.50 | 2.54 | 2.37 | 2.40 | 2.40 | -4.00% | 230,600 |
| Aug 13, 2024 | 2.56 | 2.61 | 2.46 | 2.50 | 2.50 | -1.96% | 177,202 |
| Aug 12, 2024 | 2.75 | 2.75 | 2.52 | 2.55 | 2.55 | -3.77% | 155,138 |
| Aug 9, 2024 | 2.67 | 2.73 | 2.58 | 2.65 | 2.65 | -0.38% | 91,100 |
| Aug 8, 2024 | 2.55 | 2.67 | 2.46 | 2.66 | 2.66 | 4.31% | 143,900 |
| Aug 7, 2024 | 2.81 | 2.95 | 2.45 | 2.55 | 2.55 | -6.59% | 195,400 |
| Aug 6, 2024 | 3.07 | 3.15 | 2.60 | 2.73 | 2.73 | 1.11% | 160,700 |
| Aug 5, 2024 | 2.88 | 2.90 | 2.57 | 2.70 | 2.70 | -10.00% | 190,257 |
| Aug 2, 2024 | 3.21 | 3.28 | 2.97 | 3.00 | 3.00 | -9.64% | 156,620 |
| Aug 1, 2024 | 3.42 | 3.45 | 3.28 | 3.32 | 3.32 | -3.49% | 109,500 |