Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
1.430
-0.120 (-7.74%)
At close: Oct 14, 2026, 4:00 PM EDT
1.410
-0.020 (-1.40%)
Pre-market: Oct 15, 2026, 7:10 AM EDT
Eve Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.54 | 1.55 | 1.41 | 1.43 | 1.43 | -7.74% | 1,342,230 |
| Oct 13, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 902,281 |
| Oct 12, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -1.80% | 860,453 |
| Oct 9, 2026 | 1.68 | 1.69 | 1.56 | 1.67 | 1.67 | - | 1,080,857 |
| Oct 8, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -1.18% | 1,005,614 |
| Oct 7, 2026 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | -1.17% | 691,814 |
| Oct 6, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 768,549 |
| Oct 5, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.30% | 1,022,219 |
| Oct 2, 2026 | 1.82 | 1.86 | 1.73 | 1.74 | 1.74 | -2.79% | 1,204,605 |
| Oct 1, 2026 | 1.93 | 1.93 | 1.79 | 1.79 | 1.79 | -7.25% | 1,086,986 |
| Sep 30, 2026 | 1.95 | 2.02 | 1.93 | 1.93 | 1.93 | -0.52% | 1,294,444 |
| Sep 29, 2026 | 2.03 | 2.05 | 1.94 | 1.94 | 1.94 | -3.00% | 963,396 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -7.83% | 953,452 |
| Sep 25, 2026 | 2.11 | 2.26 | 2.06 | 2.17 | 2.17 | 3.83% | 2,627,155 |
| Sep 24, 2026 | 2.08 | 2.10 | 1.99 | 2.09 | 2.09 | 0.48% | 860,684 |
| Sep 23, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -3.26% | 752,700 |
| Sep 22, 2026 | 2.12 | 2.17 | 2.09 | 2.15 | 2.15 | 2.87% | 518,030 |
| Sep 21, 2026 | 2.06 | 2.12 | 2.04 | 2.09 | 2.09 | 2.45% | 582,256 |
| Sep 18, 2026 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 1,424,174 |
| Sep 17, 2026 | 2.04 | 2.12 | 2.02 | 2.06 | 2.06 | 3.52% | 932,505 |
| Sep 16, 2026 | 2.13 | 2.14 | 1.99 | 1.99 | 1.99 | -6.13% | 1,040,565 |
| Sep 15, 2026 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | - | 1,256,563 |
| Sep 14, 2026 | 2.06 | 2.14 | 2.06 | 2.12 | 2.12 | 0.47% | 1,101,135 |
| Sep 11, 2026 | 2.14 | 2.18 | 2.09 | 2.11 | 2.11 | 0.48% | 758,764 |
| Sep 10, 2026 | 2.10 | 2.18 | 2.06 | 2.10 | 2.10 | -2.33% | 965,063 |
| Sep 9, 2026 | 2.26 | 2.28 | 2.14 | 2.15 | 2.15 | -4.44% | 761,055 |
| Sep 8, 2026 | 2.21 | 2.32 | 2.21 | 2.25 | 2.25 | 1.35% | 757,307 |
| Sep 4, 2026 | 2.26 | 2.30 | 2.20 | 2.22 | 2.22 | -1.77% | 867,131 |
| 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 |