EVe Mobility Acquisition Corp - EVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	11.27	11.27	11.27	11.27	11.27	0
December 23, 2024	11.27	11.27	11.27	11.27	11.27	0
December 20, 2024	11.27	11.27	11.27	11.27	11.27	0
December 19, 2024	11.27	11.27	11.27	11.27	11.27	0
December 18, 2024	11.27	11.27	11.27	11.27	11.27	0
December 17, 2024	11.27	11.27	11.27	11.27	11.27	0
December 16, 2024	11.27	11.27	11.27	11.27	11.27	0
December 13, 2024	11.27	11.27	11.27	11.27	11.27	0
December 12, 2024	11.27	11.27	11.27	11.27	11.27	0
December 11, 2024	11.28	11.27	11.27	11.29	11.27	2,578
December 10, 2024	11.27	11.27	11.27	11.27	11.23	1,230
December 09, 2024	11.23	11.29	11.29	11.29	11.23	1,629
December 06, 2024	11.3	11.3	11.3	11.3	11.3	200
December 05, 2024	11.3	11.3	11.3	11.3	11.3	400
December 04, 2024	11.24	11.24	11.24	11.24	11.24	700
December 03, 2024	11.3	11.3	11.3	11.3	11.3	0
December 02, 2024	11.3	11.3	11.3	11.3	11.25	10,800
November 29, 2024	11.27	11.29	11.29	11.29	11.27	2,300
November 27, 2024	11.27	11.28	11.28	11.28	11.27	530
November 26, 2024	11.25	11.25	11.25	11.25	11.25	436
November 25, 2024	11.27	11.28	11.28	11.28	11.2	900
November 22, 2024	11.24	11.24	11.24	11.24	11.24	226
November 21, 2024	11.28	11.28	11.28	11.28	11.28	0
November 20, 2024	11.28	11.28	11.28	11.28	11.28	139
November 19, 2024	11.27	11.27	11.27	11.27	11.27	0
November 18, 2024	11.19	11.27	11.27	11.28	11.19	3,000
November 15, 2024	11.27	11.3	11.3	11.3	11.23	2,400
November 14, 2024	11.3	11.3	11.3	11.3	11.3	0
November 13, 2024	11.3	11.3	11.3	11.3	11.27	1,200
November 12, 2024	11.3	11.3	11.3	11.3	11.3	200
November 11, 2024	11.18	11.24	11.24	11.29	11.18	39,000
November 08, 2024	11.16	11.22	11.22	11.22	11.16	4,000
November 07, 2024	11.2	11.2	11.2	11.2	11.2	0
November 06, 2024	11.17	11.2	11.2	11.2	11.17	1,300
November 05, 2024	11.13	11.22	11.22	11.22	11.13	700
November 04, 2024	11.18	11.18	11.18	11.18	11.18	0
November 01, 2024	11.18	11.18	11.18	11.18	11.18	0
October 31, 2024	11.18	11.18	11.18	11.18	11.11	6,600
October 30, 2024	11.16	11.17	11.17	11.21	11.15	12,100
October 29, 2024	11.2	11.2	11.2	11.2	11.2	0
October 28, 2024	11.19	11.2	11.2	11.2	11.19	18,700
October 25, 2024	11.16	11.19	11.19	11.19	11.16	6,200
October 24, 2024	11.18	11.16	11.16	11.18	11.13	1,447
October 23, 2024	11.19	11.19	11.19	11.19	11.19	143
October 22, 2024	11.15	11.19	11.19	11.19	11.15	8,100
October 21, 2024	11.07	11.15	11.15	11.15	11.07	1,700
October 18, 2024	11.14	11.15	11.15	11.15	11.14	1,330
October 17, 2024	11.08	11.11	11.11	11.19	11.05	101,900
October 16, 2024	11.14	11.11	11.11	11.15	11.04	2,643
October 15, 2024	11.09	11.12	11.12	11.15	11.08	1,800
October 14, 2024	11.14	11.1	11.1	11.15	11.08	2,036
October 11, 2024	11.12	11.12	11.12	11.12	11.12	0
October 10, 2024	11.14	11.12	11.12	11.14	11.12	1,239
October 09, 2024	11.15	11.15	11.15	11.15	11.15	0
October 08, 2024	11.15	11.15	11.15	11.15	11.15	0
October 07, 2024	11.03	11.15	11.15	11.15	11.03	1,900
October 04, 2024	11.06	11.12	11.12	11.12	11.06	1,141
October 03, 2024	11.09	11.1	11.1	11.1	11.06	2,010
October 02, 2024	11.09	11.09	11.09	11.09	11.09	900
October 01, 2024	11.09	11.05	11.05	11.09	11.05	1,306

EVe Mobility Acquisition Corp (EVE) NYSE