Eve Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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