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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.51	0.51	0.51	0.51	0.49	4,401
January 12, 2026	0.48	0.51	0.51	0.51	0.48	9,133
January 09, 2026	0.6	0.52	0.52	0.6	0.52	2,035
January 08, 2026	0.49	0.55	0.55	0.55	0.49	959
January 07, 2026	0.43	0.49	0.49	0.49	0.43	552
January 06, 2026	0.46	0.51	0.51	0.54	0.45	8,000
January 05, 2026	0.46	0.49	0.49	0.5	0.44	25,723
January 02, 2026	0.46	0.46	0.46	0.46	0.46	1,561
December 31, 2025	0.45	0.46	0.46	0.5	0.45	6,494
December 30, 2025	0.45	0.5	0.5	0.5	0.45	9,160
December 29, 2025	0.46	0.51	0.51	0.51	0.46	1,156
December 26, 2025	0.52	0.45	0.45	0.52	0.45	11,823
December 23, 2025	0.5	0.51	0.51	0.54	0.5	5,476
December 22, 2025	0.58	0.55	0.55	0.58	0.55	400
December 19, 2025	0.61	0.61	0.61	0.61	0.61	821
December 18, 2025	0.58	0.61	0.61	0.61	0.56	14,815
December 17, 2025	0.51	0.59	0.59	0.6	0.51	9,273
December 16, 2025	0.59	0.6	0.6	0.6	0.59	319
December 15, 2025	0.62	0.6	0.6	0.62	0.6	240
December 12, 2025	0.6	0.6	0.6	0.6	0.56	8,471
December 11, 2025	0.6	0.6	0.6	0.61	0.6	5,699
December 10, 2025	0.6	0.6	0.6	0.61	0.6	2,700
December 09, 2025	0.6	0.6	0.6	0.6	0.6	201
December 08, 2025	0.53	0.6	0.6	0.61	0.53	16,326
December 05, 2025	0.48	0.6	0.6	0.61	0.46	7,124
December 04, 2025	0.58	0.57	0.57	0.63	0.57	14,128
December 03, 2025	0.59	0.59	0.59	0.59	0.59	527
December 02, 2025	0.55	0.57	0.57	0.57	0.52	25,391
December 01, 2025	0.62	0.53	0.53	0.53	0.44	8,994
November 28, 2025	0.49	0.52	0.52	0.55	0.49	2,202
November 26, 2025	0.52	0.45	0.45	0.52	0.45	3,986
November 25, 2025	0.49	0.49	0.49	0.49	0.42	12,760
November 24, 2025	0.49	0.5	0.5	0.51	0.42	12,833
November 20, 2025	0.46	0.49	0.49	0.49	0.46	1,506
November 19, 2025	0.42	0.5	0.5	0.5	0.37	2,253
November 17, 2025	0.53	0.5	0.5	0.53	0.5	367
November 14, 2025	0.55	0.5	0.5	0.55	0.5	810
November 13, 2025	0.56	0.56	0.56	0.56	0.44	24,546
November 12, 2025	0.53	0.56	0.56	0.56	0.53	501
November 11, 2025	0.53	0.5	0.5	0.53	0.5	1,934
November 10, 2025	0.52	0.54	0.54	0.55	0.52	4,647
November 07, 2025	0.52	0.56	0.56	0.56	0.52	1,567
November 06, 2025	0.5	0.57	0.57	0.57	0.5	4,012
November 05, 2025	0.52	0.57	0.57	0.57	0.52	3,337
November 04, 2025	0.55	0.56	0.56	0.6	0.55	4,468
November 03, 2025	0.58	0.55	0.55	0.58	0.55	6,194
October 31, 2025	0.58	0.58	0.58	0.58	0.58	219
October 30, 2025	0.62	0.6	0.6	0.62	0.6	6,683
October 29, 2025	0.62	0.59	0.59	0.62	0.59	1,504
October 28, 2025	0.67	0.6	0.6	0.69	0.58	9,790
October 27, 2025	0.65	0.62	0.62	0.65	0.62	2,729
October 24, 2025	0.58	0.61	0.61	0.64	0.58	14,641
October 23, 2025	0.6	0.62	0.62	0.63	0.58	3,206
October 22, 2025	0.64	0.59	0.59	0.64	0.59	1,508
October 21, 2025	0.58	0.58	0.58	0.58	0.58	6,088
October 20, 2025	0.58	0.62	0.62	0.64	0.58	6,088
October 17, 2025	0.6	0.6	0.6	0.65	0.58	22,459
October 16, 2025	0.64	0.66	0.66	0.66	0.62	4,670
October 15, 2025	0.62	0.63	0.63	0.67	0.6	5,590
October 14, 2025	0.65	0.64	0.64	0.65	0.59	10,109

Eve Holding, Inc. (EVEX-WT) NYSE