Eve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	2.65	2.70	2.42	2.43	2.43	-7.60%	1,598,459
Jun 24, 2026	2.67	2.70	2.59	2.63	2.63	-1.87%	803,980
Jun 23, 2026	2.72	2.83	2.68	2.68	2.68	-4.29%	665,697
Jun 22, 2026	2.80	2.86	2.75	2.80	2.80	-1.06%	896,305
Jun 18, 2026	2.90	2.96	2.79	2.83	2.83	-	1,242,649
Jun 17, 2026	2.78	2.96	2.78	2.83	2.83	1.80%	1,002,620
Jun 16, 2026	2.96	2.98	2.78	2.78	2.78	-5.12%	940,274
Jun 15, 2026	2.84	2.97	2.79	2.93	2.93	8.12%	1,035,152
Jun 12, 2026	2.74	2.80	2.66	2.71	2.71	-	873,085
Jun 11, 2026	2.55	2.72	2.51	2.71	2.71	5.45%	1,075,195
Jun 10, 2026	2.63	2.68	2.57	2.57	2.57	-2.65%	1,009,176
Jun 9, 2026	2.88	2.92	2.57	2.64	2.64	-7.69%	1,264,623
Jun 8, 2026	2.96	2.98	2.83	2.86	2.86	-	721,961
Jun 5, 2026	3.10	3.11	2.81	2.86	2.86	-9.21%	927,808
Jun 4, 2026	3.16	3.26	3.08	3.15	3.15	0.32%	870,551