Eve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.26	2.29	2.24	2.28	-	0.88%	207,362
Sep 3, 2026	2.25	2.30	2.20	2.26	2.26	2.26%	696,134
Sep 2, 2026	2.21	2.27	2.19	2.21	2.21	0.45%	955,265
Sep 1, 2026	2.22	2.22	2.12	2.20	2.20	-2.22%	1,165,926
Aug 31, 2026	2.28	2.34	2.21	2.25	2.25	-2.60%	1,056,846
Aug 28, 2026	2.39	2.44	2.28	2.31	2.31	-3.35%	958,293
Aug 27, 2026	2.43	2.48	2.35	2.39	2.39	-0.42%	777,286
Aug 26, 2026	2.48	2.52	2.40	2.40	2.40	-2.44%	574,940
Aug 25, 2026	2.48	2.52	2.41	2.46	2.46	-0.81%	954,331
Aug 24, 2026	2.62	2.64	2.48	2.48	2.48	-5.70%	598,702
Aug 21, 2026	2.58	2.73	2.58	2.63	2.63	3.54%	688,061
Aug 20, 2026	2.63	2.70	2.51	2.54	2.54	-4.87%	613,294
Aug 19, 2026	2.67	2.71	2.59	2.67	2.67	0.75%	593,391
Aug 18, 2026	2.60	2.67	2.55	2.65	2.65	-0.38%	804,358
Aug 17, 2026	2.70	2.77	2.63	2.66	2.66	-2.56%	689,712
Aug 14, 2026	2.79	2.88	2.65	2.73	2.73	-2.50%	643,815
Aug 13, 2026	2.70	2.82	2.70	2.80	2.80	2.94%	680,753
Aug 12, 2026	2.87	2.88	2.71	2.72	2.72	-4.56%	957,488
Aug 11, 2026	2.84	2.97	2.83	2.85	2.85	0.35%	927,321
Aug 10, 2026	2.76	2.95	2.76	2.84	2.84	2.90%	1,127,514
Aug 7, 2026	2.68	2.83	2.68	2.76	2.76	5.34%	1,433,421
Aug 6, 2026	2.62	2.83	2.58	2.62	2.62	-1.50%	847,707
Aug 5, 2026	2.78	2.78	2.57	2.66	2.66	-6.99%	1,599,410
Aug 4, 2026	2.58	2.90	2.58	2.86	2.86	19.17%	2,616,802
Aug 3, 2026	2.35	2.44	2.35	2.40	2.40	3.45%	728,795
Jul 31, 2026	2.36	2.38	2.21	2.32	2.32	-0.43%	868,797
Jul 30, 2026	2.25	2.35	2.24	2.33	2.33	4.48%	631,266
Jul 29, 2026	2.44	2.45	2.21	2.23	2.23	-8.98%	1,002,110
Jul 28, 2026	2.43	2.46	2.30	2.45	2.45	-0.81%	847,605
Jul 27, 2026	2.36	2.48	2.30	2.47	2.47	7.86%	825,559
Jul 24, 2026	2.42	2.44	2.26	2.29	2.29	-5.37%	745,186
Jul 23, 2026	2.36	2.47	2.36	2.42	2.42	-0.82%	1,165,536
Jul 22, 2026	2.46	2.56	2.40	2.44	2.44	-0.41%	988,434
Jul 21, 2026	2.52	2.54	2.40	2.45	2.45	1.24%	958,172
Jul 20, 2026	2.23	2.44	2.22	2.42	2.42	11.01%	1,303,820
Jul 17, 2026	2.14	2.22	2.10	2.18	2.18	-2.24%	920,073
Jul 16, 2026	2.35	2.35	2.23	2.23	2.23	-6.30%	1,191,037
Jul 15, 2026	2.39	2.48	2.32	2.38	2.38	-0.42%	804,470
Jul 14, 2026	2.31	2.44	2.31	2.39	2.39	4.82%	1,133,274
Jul 13, 2026	2.40	2.40	2.24	2.28	2.28	-5.79%	1,566,478
Jul 10, 2026	2.43	2.46	2.38	2.42	2.42	-0.82%	779,967
Jul 9, 2026	2.53	2.55	2.43	2.44	2.44	-3.17%	817,797
Jul 8, 2026	2.50	2.57	2.47	2.52	2.52	-1.18%	1,129,494
Jul 7, 2026	2.78	2.79	2.54	2.55	2.55	-7.94%	901,452
Jul 6, 2026	2.65	2.83	2.60	2.77	2.77	6.54%	1,173,202
Jul 2, 2026	2.52	2.70	2.50	2.60	2.60	3.59%	823,679
Jul 1, 2026	2.51	2.65	2.50	2.51	2.51	-	807,532
Jun 30, 2026	2.44	2.58	2.44	2.51	2.51	2.87%	889,246
Jun 29, 2026	2.45	2.55	2.36	2.44	2.44	0.41%	1,461,382
Jun 26, 2026	2.41	2.49	2.32	2.43	2.43	-	4,316,700