Eve Holding Inc. (EVEX)
NYSE: EVEX
· Real-Time Price · USD
4.03
0.07 (1.77%)
At close: Aug 22, 2025, 3:59 PM
4.08
1.29%
After-hours: Aug 22, 2025, 07:54 PM EDT
EVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.94 | 4.04 | 3.86 | 4.03 | 4.03 | 1.77% | 2,075,392 |
| Aug 21, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -3.41% | 1,076,400 |
| Aug 20, 2025 | 4.24 | 4.26 | 4.02 | 4.10 | 4.10 | -3.76% | 994,762 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.18 | 4.26 | 4.26 | -5.75% | 1,342,538 |
| Aug 18, 2025 | 4.63 | 4.69 | 4.50 | 4.52 | 4.52 | -2.16% | 2,423,615 |
| Aug 15, 2025 | 4.46 | 4.75 | 4.42 | 4.62 | 4.62 | 4.52% | 2,479,712 |
| Aug 14, 2025 | 4.90 | 5.00 | 4.34 | 4.42 | 4.42 | -24.57% | 5,343,800 |
| Aug 13, 2025 | 5.96 | 6.04 | 5.70 | 5.86 | 5.86 | -1.01% | 296,500 |
| Aug 12, 2025 | 5.98 | 6.07 | 5.82 | 5.92 | 5.92 | -1.33% | 258,301 |
| Aug 11, 2025 | 5.90 | 6.18 | 5.84 | 6.00 | 6.00 | 2.39% | 356,600 |
| Aug 8, 2025 | 6.00 | 6.11 | 5.74 | 5.86 | 5.86 | -0.51% | 324,753 |
| Aug 7, 2025 | 6.00 | 6.20 | 5.83 | 5.89 | 5.89 | -1.67% | 456,800 |
| Aug 6, 2025 | 6.33 | 6.47 | 5.76 | 5.99 | 5.99 | -10.60% | 758,100 |
| Aug 5, 2025 | 6.63 | 6.83 | 6.48 | 6.70 | 6.70 | 1.06% | 508,599 |
| Aug 4, 2025 | 6.42 | 6.89 | 6.33 | 6.63 | 6.63 | 4.91% | 567,823 |
| Aug 1, 2025 | 6.25 | 6.38 | 6.06 | 6.32 | 6.32 | -2.77% | 288,052 |
| Jul 31, 2025 | 6.43 | 6.63 | 6.40 | 6.50 | 6.50 | -0.76% | 385,981 |
| Jul 30, 2025 | 6.60 | 6.84 | 6.47 | 6.55 | 6.55 | -0.30% | 259,147 |
| Jul 29, 2025 | 6.74 | 6.74 | 6.43 | 6.57 | 6.57 | -1.94% | 298,463 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.40 | 6.70 | 6.70 | -3.74% | 493,211 |