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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.44	0.44	0.44	0.44	0.44	344
September 26, 2025	0.5	0.41	0.41	0.5	0.41	10,645
September 25, 2025	0.51	0.44	0.44	0.51	0.44	296
September 24, 2025	0.48	0.41	0.41	0.48	0.41	1,272
September 23, 2025	0.43	0.41	0.41	0.54	0.41	56,782
September 22, 2025	0.41	0.43	0.43	0.5	0.38	16,526
September 19, 2025	0.4	0.44	0.44	0.44	0.37	139,542
September 18, 2025	0.39	0.43	0.43	0.43	0.37	64,829
September 17, 2025	0.44	0.43	0.43	0.43	0.36	78,620
September 16, 2025	0.44	0.37	0.37	0.45	0.36	45,257
September 15, 2025	0.56	0.39	0.39	0.56	0.36	23,011
September 12, 2025	0.41	0.43	0.43	0.49	0.4	58,070
September 11, 2025	0.38	0.4	0.4	0.41	0.37	13,761
September 10, 2025	0.4	0.37	0.37	0.42	0.37	38,944
September 09, 2025	0.44	0.38	0.38	0.44	0.38	15,388
September 08, 2025	0.4	0.41	0.41	0.44	0.4	25,120
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

Eve Holding, Inc. (EVEX-WT) NYSE