Eve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.10	3.31	3.07	3.11	-	1.97%	778,424
May 22, 2026	2.96	3.10	2.96	3.05	3.05	3.74%	971,618
May 21, 2026	2.81	2.95	2.77	2.94	2.94	3.16%	890,094
May 20, 2026	2.81	2.94	2.79	2.85	2.85	2.15%	1,049,897
May 19, 2026	2.86	2.87	2.77	2.79	2.79	-3.12%	772,406
May 18, 2026	2.98	3.00	2.81	2.88	2.88	-3.68%	934,244
May 15, 2026	3.09	3.11	2.96	2.99	2.99	-5.97%	902,141
May 14, 2026	3.25	3.25	3.06	3.18	3.18	-2.15%	942,361
May 13, 2026	3.21	3.35	3.20	3.25	3.25	-0.31%	1,515,631
May 12, 2026	3.08	3.27	3.00	3.26	3.26	4.49%	1,124,708
May 11, 2026	3.16	3.21	3.04	3.12	3.12	-3.41%	1,256,911
May 8, 2026	3.21	3.24	3.01	3.23	3.23	0.62%	1,100,601
May 7, 2026	3.23	3.43	3.19	3.21	3.21	-0.93%	1,474,587
May 6, 2026	2.73	3.25	2.68	3.24	3.24	20.45%	1,974,043
May 5, 2026	2.80	2.89	2.59	2.69	2.69	-5.61%	2,125,551
May 4, 2026	2.89	2.95	2.84	2.85	2.85	-1.72%	1,022,567
May 1, 2026	2.89	2.96	2.82	2.90	2.90	0.69%	856,836
Apr 30, 2026	2.81	2.89	2.79	2.88	2.88	3.60%	1,331,014
Apr 29, 2026	2.85	2.86	2.76	2.78	2.78	-2.80%	1,159,547
Apr 28, 2026	2.82	2.92	2.80	2.86	2.86	-0.35%	894,957
Apr 27, 2026	2.78	2.93	2.77	2.87	2.87	3.61%	1,233,911
Apr 24, 2026	2.76	2.79	2.70	2.77	2.77	0.36%	1,154,092
Apr 23, 2026	2.89	2.90	2.69	2.76	2.76	-4.83%	1,592,595
Apr 22, 2026	2.97	3.06	2.82	2.90	2.90	-1.36%	1,779,125
Apr 21, 2026	2.97	3.13	2.91	2.94	2.94	-0.34%	2,309,609
Apr 20, 2026	2.88	2.97	2.86	2.95	2.95	0.34%	1,921,530
Apr 17, 2026	2.81	3.00	2.81	2.94	2.94	6.91%	1,771,443
Apr 16, 2026	2.82	2.82	2.67	2.75	2.75	-0.72%	1,132,361
Apr 15, 2026	2.72	2.81	2.70	2.77	2.77	2.59%	1,872,555
Apr 14, 2026	2.73	2.82	2.66	2.70	2.70	0.37%	1,500,310
Apr 13, 2026	2.66	2.77	2.66	2.69	2.69	-0.37%	1,259,261
Apr 10, 2026	2.69	2.77	2.66	2.70	2.70	1.50%	723,848
Apr 9, 2026	2.67	2.73	2.65	2.66	2.66	-1.48%	827,863
Apr 8, 2026	2.75	2.84	2.67	2.70	2.70	5.06%	1,029,536
Apr 7, 2026	2.65	2.70	2.55	2.57	2.57	-4.46%	955,482
Apr 6, 2026	2.64	2.76	2.63	2.69	2.69	1.89%	1,119,958
Apr 2, 2026	2.47	2.69	2.46	2.64	2.64	3.53%	1,319,660
Apr 1, 2026	2.53	2.66	2.52	2.55	2.55	2.82%	1,130,111
Mar 31, 2026	2.43	2.56	2.40	2.48	2.48	4.20%	1,568,989
Mar 30, 2026	2.47	2.47	2.34	2.38	2.38	-2.06%	1,319,777
Mar 27, 2026	2.55	2.55	2.41	2.43	2.43	-5.45%	1,527,787
Mar 26, 2026	2.55	2.69	2.52	2.57	2.57	-1.15%	1,259,329
Mar 25, 2026	2.60	2.78	2.60	2.60	2.60	4.42%	1,741,276
Mar 24, 2026	2.43	2.56	2.41	2.49	2.49	-	1,491,526
Mar 23, 2026	2.48	2.55	2.41	2.49	2.49	3.75%	1,192,840
Mar 20, 2026	2.42	2.48	2.34	2.40	2.40	-1.23%	2,239,833
Mar 19, 2026	2.44	2.52	2.38	2.43	2.43	-2.80%	1,593,336
Mar 18, 2026	2.51	2.63	2.43	2.50	2.50	-2.72%	1,709,930
Mar 17, 2026	2.68	2.83	2.56	2.57	2.57	-7.89%	1,612,858
Mar 16, 2026	2.80	2.86	2.68	2.79	2.79	1.09%	1,221,409