Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
5.11
-0.01 (-0.20%)
At close: Jun 5, 2025, 4:00 PM
5.11
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.13 | 5.21 | 4.98 | 5.11 | 5.11 | -0.20% | 126,921 |
| Jun 4, 2025 | 5.31 | 5.32 | 5.08 | 5.12 | 5.12 | -3.40% | 107,275 |
| Jun 3, 2025 | 5.30 | 5.35 | 5.10 | 5.30 | 5.30 | 0.19% | 160,569 |
| Jun 2, 2025 | 5.40 | 5.41 | 5.23 | 5.29 | 5.29 | -2.04% | 148,216 |
| May 30, 2025 | 5.48 | 5.57 | 5.33 | 5.40 | 5.40 | -2.00% | 317,409 |
| May 29, 2025 | 5.41 | 5.60 | 5.20 | 5.51 | 5.51 | 1.47% | 283,311 |
| May 28, 2025 | 4.89 | 5.46 | 4.89 | 5.43 | 5.43 | 10.82% | 257,658 |
| May 27, 2025 | 4.49 | 4.93 | 4.48 | 4.90 | 4.90 | 11.87% | 386,602 |
| May 23, 2025 | 4.32 | 4.40 | 4.28 | 4.38 | 4.38 | -0.45% | 104,364 |
| May 22, 2025 | 4.29 | 4.51 | 4.18 | 4.40 | 4.40 | 2.33% | 140,059 |
| May 21, 2025 | 4.57 | 4.62 | 4.29 | 4.30 | 4.30 | -7.53% | 123,257 |
| May 20, 2025 | 4.83 | 4.88 | 4.59 | 4.65 | 4.65 | -3.73% | 158,971 |
| May 19, 2025 | 4.58 | 4.87 | 4.52 | 4.83 | 4.83 | 3.87% | 168,168 |
| May 16, 2025 | 4.65 | 5.03 | 4.65 | 4.65 | 4.65 | 2.65% | 347,329 |
| May 15, 2025 | 4.14 | 4.55 | 4.13 | 4.53 | 4.53 | 10.22% | 446,490 |
| May 14, 2025 | 3.95 | 4.13 | 3.85 | 4.11 | 4.11 | 4.58% | 227,980 |
| May 13, 2025 | 3.93 | 4.04 | 3.87 | 3.93 | 3.93 | 2.08% | 203,449 |
| May 12, 2025 | 3.93 | 4.16 | 3.78 | 3.85 | 3.85 | -0.77% | 181,482 |
| May 9, 2025 | 3.83 | 3.92 | 3.76 | 3.88 | 3.88 | 1.84% | 102,541 |
| May 8, 2025 | 3.72 | 3.84 | 3.66 | 3.81 | 3.81 | 4.10% | 103,596 |
| May 7, 2025 | 3.57 | 3.66 | 3.51 | 3.66 | 3.66 | 3.68% | 125,814 |
| May 6, 2025 | 3.52 | 3.58 | 3.41 | 3.53 | 3.53 | -0.56% | 149,578 |
| May 5, 2025 | 3.77 | 3.80 | 3.54 | 3.55 | 3.55 | -7.07% | 99,324 |
| May 2, 2025 | 3.56 | 3.97 | 3.55 | 3.82 | 3.82 | 8.83% | 286,839 |
| May 1, 2025 | 3.61 | 3.66 | 3.36 | 3.51 | 3.51 | -1.40% | 184,821 |
| Apr 30, 2025 | 3.70 | 3.73 | 3.53 | 3.56 | 3.56 | -5.82% | 185,039 |
| Apr 29, 2025 | 3.73 | 3.79 | 3.65 | 3.78 | 3.78 | 1.61% | 99,280 |
| Apr 28, 2025 | 3.65 | 3.73 | 3.55 | 3.72 | 3.72 | 1.92% | 92,885 |
| Apr 25, 2025 | 3.81 | 3.81 | 3.61 | 3.65 | 3.65 | -4.95% | 107,775 |
| Apr 24, 2025 | 3.65 | 3.86 | 3.65 | 3.84 | 3.84 | 4.92% | 100,621 |
| Apr 23, 2025 | 3.83 | 3.90 | 3.64 | 3.66 | 3.66 | -0.27% | 103,917 |
| Apr 22, 2025 | 3.54 | 3.67 | 3.44 | 3.67 | 3.67 | 5.16% | 94,758 |
| Apr 21, 2025 | 3.55 | 3.59 | 3.43 | 3.49 | 3.49 | -3.86% | 126,065 |
| Apr 17, 2025 | 3.60 | 3.73 | 3.56 | 3.63 | 3.63 | 0.83% | 141,765 |
| Apr 16, 2025 | 3.76 | 3.80 | 3.50 | 3.60 | 3.60 | -5.51% | 151,457 |
| Apr 15, 2025 | 3.66 | 3.84 | 3.60 | 3.81 | 3.81 | 3.53% | 156,635 |
| Apr 14, 2025 | 3.66 | 3.70 | 3.47 | 3.68 | 3.68 | 1.94% | 166,340 |
| Apr 11, 2025 | 3.41 | 3.65 | 3.25 | 3.61 | 3.61 | 5.56% | 157,423 |
| Apr 10, 2025 | 3.32 | 3.52 | 3.28 | 3.42 | 3.42 | -1.44% | 207,590 |
| Apr 9, 2025 | 3.18 | 3.63 | 2.99 | 3.47 | 3.47 | 8.44% | 326,521 |
| Apr 8, 2025 | 3.57 | 3.63 | 3.08 | 3.20 | 3.20 | -8.31% | 241,641 |
| Apr 7, 2025 | 3.10 | 3.52 | 2.96 | 3.49 | 3.49 | 4.80% | 252,929 |
| Apr 4, 2025 | 3.06 | 3.33 | 2.83 | 3.33 | 3.33 | 4.39% | 329,314 |
| Apr 3, 2025 | 3.21 | 3.32 | 3.06 | 3.19 | 3.19 | -8.86% | 283,589 |
| Apr 2, 2025 | 3.28 | 3.53 | 3.26 | 3.50 | 3.50 | 4.79% | 153,024 |
| Apr 1, 2025 | 3.29 | 3.42 | 3.20 | 3.34 | 3.34 | 0.60% | 244,228 |
| Mar 31, 2025 | 3.39 | 3.49 | 3.27 | 3.32 | 3.32 | -4.87% | 265,505 |
| Mar 28, 2025 | 3.52 | 3.53 | 3.40 | 3.49 | 3.49 | -1.69% | 148,919 |
| Mar 27, 2025 | 3.68 | 3.70 | 3.54 | 3.55 | 3.55 | -4.05% | 141,655 |
| Mar 26, 2025 | 3.83 | 3.86 | 3.64 | 3.70 | 3.70 | -2.12% | 162,241 |