Eve Holding, Inc. - EVEX-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.4	0.41	0.41	0.42	0.4	11,206
September 04, 2025	0.44	0.42	0.42	0.44	0.42	3,743
September 03, 2025	0.41	0.44	0.44	0.44	0.41	862
September 02, 2025	0.39	0.44	0.44	0.44	0.39	36,182
August 29, 2025	0.42	0.44	0.44	0.45	0.39	51,812
August 28, 2025	0.43	0.45	0.45	0.46	0.43	996
August 27, 2025	0.44	0.44	0.44	0.45	0.44	3,453
August 26, 2025	0.43	0.43	0.43	0.48	0.39	167,808
August 25, 2025	0.46	0.46	0.46	0.47	0.4	46,559
August 22, 2025	0.45	0.5	0.5	0.5	0.42	4,171
August 21, 2025	0.4	0.43	0.43	0.5	0.38	12,213
August 20, 2025	0.4	0.42	0.42	0.42	0.35	55,825
August 19, 2025	0.46	0.46	0.46	0.46	0.36	59,283
August 18, 2025	0.44	0.49	0.49	0.49	0.41	55,825
August 15, 2025	0.43	0.48	0.48	0.48	0.42	63,698
August 14, 2025	0.68	0.43	0.43	0.68	0.34	157,455
August 13, 2025	0.73	0.66	0.66	0.73	0.66	5,123
August 12, 2025	0.8	0.81	0.81	0.81	0.8	950
August 11, 2025	0.82	0.77	0.77	0.89	0.77	8,709
August 08, 2025	0.84	0.82	0.82	0.84	0.63	2,220
August 07, 2025	0.84	0.85	0.85	0.85	0.84	7,192
August 06, 2025	0.86	0.8	0.8	0.86	0.69	7,192
August 05, 2025	0.95	0.85	0.85	0.95	0.8	8,238
August 04, 2025	0.89	0.94	0.94	0.95	0.82	17,609
August 01, 2025	0.88	0.85	0.85	0.88	0.85	2,073
July 31, 2025	0.88	0.85	0.85	0.88	0.85	2,073
July 30, 2025	0.94	0.88	0.88	1.05	0.88	13,756
July 29, 2025	0.9	0.9	0.9	0.9	0.9	1,000
July 28, 2025	0.95	0.88	0.88	0.99	0.88	10,090
July 25, 2025	1.01	1	1	1.05	0.99	4,897
July 24, 2025	1.01	1.04	1.04	1.04	0.98	21,571
July 23, 2025	0.94	1	1	1.03	0.93	30,344
July 22, 2025	0.74	0.85	0.85	0.85	0.74	2,485
July 21, 2025	0.89	0.81	0.81	0.89	0.74	3,171
July 18, 2025	0.92	0.93	0.93	0.93	0.92	3,330
July 17, 2025	1	1	1	1.05	0.96	6,559
July 16, 2025	1.02	1	1	1.06	0.96	27,919
July 15, 2025	0.97	0.98	0.98	1	0.93	3,794
July 14, 2025	0.9	0.91	0.91	0.96	0.89	23,510
July 11, 2025	0.94	0.93	0.93	0.99	0.93	13,310
July 10, 2025	0.93	0.95	0.95	0.95	0.92	1,020
July 09, 2025	1.03	0.94	0.94	1.09	0.94	9,853
July 08, 2025	1.11	1.02	1.02	1.14	0.97	169,599
July 07, 2025	1.05	1.1	1.1	1.1	0.96	12,410
July 03, 2025	1.09	1.08	1.08	1.14	0.99	18,254
July 02, 2025	0.86	1.06	1.06	1.06	0.77	47,349
July 01, 2025	0.85	0.86	0.86	0.86	0.82	4,441
June 30, 2025	0.78	0.92	0.92	1	0.74	105,444
June 27, 2025	0.66	0.8	0.8	0.8	0.56	52,907
June 26, 2025	0.51	0.63	0.63	0.63	0.51	81,088
June 25, 2025	0.46	0.52	0.52	0.54	0.46	4,834
June 24, 2025	0.59	0.6	0.6	0.63	0.56	11,748
June 23, 2025	0.64	0.6	0.6	0.64	0.58	84
June 20, 2025	0.64	0.6	0.6	0.64	0.58	10,710
June 18, 2025	0.62	0.64	0.64	0.66	0.6	4,519
June 17, 2025	0.52	0.55	0.55	0.55	0.52	1,152
June 16, 2025	0.65	0.65	0.65	0.65	0.57	8,383
June 13, 2025	0.65	0.65	0.65	0.65	0.65	793
June 12, 2025	0.62	0.58	0.58	0.65	0.56	3,996
June 11, 2025	0.64	0.62	0.62	0.65	0.58	30,783

Eve Holding, Inc. (EVEX-WT) NYSE