Eve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.80	2.89	2.68	2.69	-	-5.79%	949,253
May 4, 2026	2.89	2.95	2.84	2.85	2.85	-1.72%	999,154
May 1, 2026	2.89	2.96	2.82	2.90	2.90	0.69%	837,439
Apr 30, 2026	2.81	2.89	2.79	2.88	2.88	3.60%	1,272,199
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%	891,146
Apr 27, 2026	2.78	2.93	2.77	2.87	2.87	3.61%	1,229,788
Apr 24, 2026	2.76	2.79	2.70	2.77	2.77	0.36%	1,115,851
Apr 23, 2026	2.89	2.90	2.69	2.76	2.76	-4.83%	1,590,502
Apr 22, 2026	2.97	3.06	2.82	2.90	2.90	-1.36%	1,741,625
Apr 21, 2026	2.97	3.13	2.91	2.94	2.94	-0.34%	2,286,907
Apr 20, 2026	2.88	2.97	2.86	2.95	2.95	0.34%	1,555,225
Apr 17, 2026	2.81	3.00	2.81	2.94	2.94	6.91%	1,765,843
Apr 16, 2026	2.82	2.82	2.67	2.75	2.75	-0.72%	1,129,454
Apr 15, 2026	2.72	2.81	2.70	2.77	2.77	2.59%	1,850,491
Apr 14, 2026	2.73	2.82	2.66	2.70	2.70	0.37%	1,498,951
Apr 13, 2026	2.66	2.77	2.66	2.69	2.69	-0.37%	1,258,110
Apr 10, 2026	2.69	2.77	2.66	2.70	2.70	1.50%	720,620
Apr 9, 2026	2.67	2.73	2.65	2.66	2.66	-1.48%	823,338
Apr 8, 2026	2.75	2.84	2.67	2.70	2.70	5.06%	995,721
Apr 7, 2026	2.65	2.70	2.55	2.57	2.57	-4.46%	942,857
Apr 6, 2026	2.64	2.76	2.63	2.69	2.69	1.89%	1,112,070
Apr 2, 2026	2.47	2.69	2.46	2.64	2.64	3.53%	1,316,940
Apr 1, 2026	2.53	2.66	2.52	2.55	2.55	2.82%	1,092,273
Mar 31, 2026	2.43	2.56	2.40	2.48	2.48	4.20%	1,566,094
Mar 30, 2026	2.47	2.47	2.34	2.38	2.38	-2.06%	1,288,862
Mar 27, 2026	2.55	2.55	2.41	2.43	2.43	-5.45%	1,509,117
Mar 26, 2026	2.55	2.69	2.52	2.57	2.57	-1.15%	1,228,069
Mar 25, 2026	2.60	2.78	2.60	2.60	2.60	4.42%	1,731,219
Mar 24, 2026	2.43	2.56	2.41	2.49	2.49	-	1,395,901
Mar 23, 2026	2.48	2.55	2.41	2.49	2.49	3.75%	1,191,399
Mar 20, 2026	2.42	2.48	2.34	2.40	2.40	-1.23%	2,220,231
Mar 19, 2026	2.44	2.52	2.38	2.43	2.43	-2.80%	1,586,744
Mar 18, 2026	2.51	2.63	2.43	2.50	2.50	-2.72%	1,436,617
Mar 17, 2026	2.68	2.83	2.56	2.57	2.57	-7.89%	1,611,817
Mar 16, 2026	2.80	2.86	2.68	2.79	2.79	1.09%	1,213,506
Mar 13, 2026	2.90	2.93	2.72	2.76	2.76	-0.72%	1,714,914
Mar 12, 2026	2.90	2.94	2.78	2.78	2.78	-6.40%	1,096,009
Mar 11, 2026	2.96	3.05	2.91	2.97	2.97	-0.67%	925,924
Mar 10, 2026	3.05	3.14	2.97	2.99	2.99	-0.66%	1,145,022
Mar 9, 2026	2.86	3.02	2.81	3.01	3.01	3.08%	1,179,272
Mar 6, 2026	2.95	3.04	2.89	2.92	2.92	-3.95%	1,066,418
Mar 5, 2026	3.04	3.14	2.95	3.04	3.04	-1.30%	959,448
Mar 4, 2026	3.07	3.19	3.04	3.08	3.08	1.99%	853,147
Mar 3, 2026	3.07	3.12	2.94	3.02	3.02	-3.51%	1,100,642
Mar 2, 2026	2.96	3.16	2.94	3.13	3.13	4.33%	858,311
Feb 27, 2026	3.05	3.09	2.96	3.00	3.00	-4.76%	829,571
Feb 26, 2026	3.01	3.16	2.97	3.15	3.15	4.65%	914,449
Feb 25, 2026	3.03	3.07	2.97	3.01	3.01	0.67%	898,428
Feb 24, 2026	2.93	3.04	2.86	2.99	2.99	1.36%	1,273,920